Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Inlif Ltd (INLF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.4942 0.4976 0.4773 0.486 20,157
5th Feb 2026 (Thu) 0.4809 0.6089 0.476 0.5201 30,080
4th Feb 2026 (Wed) 0.55 0.565 0.51 0.5571 96,411
3rd Feb 2026 (Tue) 0.6271 0.6749 0.4658 0.5425 2,046,886
2nd Feb 2026 (Mon) 0.5899 0.5983 0.40 0.4251 650,775
30th Jan 2026 (Fri) 0.3678 1.42 0.3599 1.42 408,122
29th Jan 2026 (Thu) 0.3905 0.3905 0.3611 0.3676 4,282
28th Jan 2026 (Wed) 0.3902 0.3905 0.3902 0.4003 851
27th Jan 2026 (Tue) 0.4205 0.4205 0.4003 0.4003 11,855
26th Jan 2026 (Mon) 0.4408 0.4408 0.4222 0.4288 2,730
23rd Jan 2026 (Fri) 0.441 0.441 0.4367 0.4381 5,824
22nd Jan 2026 (Thu) 0.44 0.44 0.4311 0.4386 15,381
21st Jan 2026 (Wed) 0.463 0.463 0.4348 0.4364 2,342
20th Jan 2026 (Tue) 0.493 0.493 0.4624 0.4627 3,363
19th Jan 2026 (Mon) 0.4983 0.5003 0.4983 0.5009 1,902
16th Jan 2026 (Fri) 0.4983 0.5003 0.4983 0.5009 1,902
15th Jan 2026 (Thu) 0.4928 0.4928 0.4928 0.4982 402
14th Jan 2026 (Wed) 0.5022 0.5045 0.489 0.4995 680
13th Jan 2026 (Tue) 0.5095 0.5199 0.5016 0.5013 4,801
12th Jan 2026 (Mon) 0.4958 0.513 0.4957 0.5013 975
9th Jan 2026 (Fri) 0.515 0.5154 0.4811 0.4849 1,368
8th Jan 2026 (Thu) 0.5301 0.5356 0.52 0.5254 7,529
7th Jan 2026 (Wed) 0.5368 0.5385 0.5291 0.529 1,462
6th Jan 2026 (Tue) 0.5079 0.573 0.5079 0.5395 23,615
5th Jan 2026 (Mon) 0.4882 0.5138 0.4872 0.4964 5,453
2nd Jan 2026 (Fri) 0.4801 0.515 0.47 0.4846 3,697
1st Jan 2026 (Thu) 0.5045 0.5157 0.4801 0.4814 22,141
31st Dec 2025 (Wed) 0.5045 0.5157 0.4801 0.4814 22,141
30th Dec 2025 (Tue) 0.5132 0.516 0.5132 0.516 10,012
29th Dec 2025 (Mon) 0.5132 0.5431 0.513 0.5161 18,260
26th Dec 2025 (Fri) 0.5076 0.509 0.5029 0.5112 1,565
25th Dec 2025 (Thu) 0.51 0.5196 0.51 0.5213 1,881
24th Dec 2025 (Wed) 0.51 0.5196 0.51 0.5213 1,881
23rd Dec 2025 (Tue) 0.5479 0.5479 0.5001 0.5066 27,512
22nd Dec 2025 (Mon) 0.55 0.5503 0.5447 0.5599 2,145
19th Dec 2025 (Fri) 0.5702 0.5702 0.5627 0.5689 2,808
18th Dec 2025 (Thu) 0.5401 0.5832 0.537 0.5832 14,824
17th Dec 2025 (Wed) 0.55 0.5508 0.55 0.5575 1,040
16th Dec 2025 (Tue) 0.555 0.5589 0.55 0.5589 10,724
15th Dec 2025 (Mon) 0.57 0.57 0.5498 0.577 3,865
12th Dec 2025 (Fri) 0.5811 0.5811 0.571 0.5893 1,286
11th Dec 2025 (Thu) 0.5898 0.59 0.5761 0.5883 2,355
10th Dec 2025 (Wed) 0.6064 0.6064 0.58 0.6023 8,262
9th Dec 2025 (Tue) 0.6001 0.6352 0.56 0.6347 63,446
8th Dec 2025 (Mon) 0.6193 0.6193 0.5801 0.6079 16,196
FTSE 100 Latest
Value10,369.75
Change60.53