IQ-AI Limited (IQAI) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IQ-AI Limited

Date Open High Low Close* Volume
24/03/2011 43.00p 43.00p 42.05p 43.00p 0
23/03/2011 43.00p 43.00p 42.05p 43.00p 2000
22/03/2011 43.00p 44.00p 42.00p 43.00p 24000
21/03/2011 43.00p 43.00p 42.27p 43.00p 5000
18/03/2011 41.00p 43.00p 41.00p 43.00p 2000
17/03/2011 41.00p 41.00p 39.38p 41.00p 0
16/03/2011 40.50p 41.00p 39.38p 41.00p 0
15/03/2011 40.50p 40.50p 39.38p 40.50p 1000
14/03/2011 39.00p 40.50p 39.00p 40.50p 5477
11/03/2011 39.00p 40.00p 39.00p 39.00p 10000
10/03/2011 38.00p 39.00p 38.00p 39.00p 10500
09/03/2011 43.00p 43.00p 41.40p 43.00p 1150
08/03/2011 41.50p 43.00p 42.00p 43.00p 10000
07/03/2011 45.50p 45.00p 41.50p 41.50p 5522
04/03/2011 46.50p 45.50p 45.50p 45.50p 4500
03/03/2011 46.50p 46.50p 45.20p 46.50p 2500
02/03/2011 46.50p 46.50p 45.20p 46.50p 0
01/03/2011 46.50p 46.50p 45.20p 46.50p 12000
28/02/2011 46.50p 46.50p 46.50p 46.50p 4040
25/02/2011 46.00p 46.50p 45.20p 46.50p 579
24/02/2011 46.50p 46.50p 45.06p 46.50p 0
23/02/2011 46.50p 46.50p 45.06p 46.50p 0
22/02/2011 46.50p 46.50p 45.06p 46.50p 0
21/02/2011 46.50p 46.50p 45.06p 46.50p 0
18/02/2011 46.50p 46.50p 45.06p 46.50p 500
17/02/2011 46.50p 47.00p 45.18p 46.50p 0
16/02/2011 46.50p 47.00p 45.18p 46.50p 0
15/02/2011 46.50p 47.00p 45.18p 46.50p 0
14/02/2011 46.50p 47.00p 45.18p 46.50p 0
11/02/2011 46.50p 47.00p 45.18p 46.50p 0
10/02/2011 46.50p 47.00p 45.18p 46.50p 0
09/02/2011 46.50p 47.00p 45.18p 46.50p 0
08/02/2011 46.50p 46.50p 45.18p 46.50p 0
07/02/2011 45.18p 46.50p 45.18p 46.50p 1804
04/02/2011 46.50p 46.50p 46.00p 46.50p 0
03/02/2011 46.50p 46.50p 46.00p 46.50p 0
02/02/2011 46.00p 46.00p 46.00p 46.00p 25000
01/02/2011 46.00p 47.00p 44.25p 46.00p 105150
31/01/2011 46.50p 47.00p 46.50p 46.50p 0
28/01/2011 46.50p 47.00p 46.50p 46.50p 0
27/01/2011 46.50p 47.00p 46.50p 46.50p 421
26/01/2011 46.50p 47.50p 46.50p 46.50p 0
25/01/2011 46.50p 47.00p 46.50p 46.50p 0
24/01/2011 46.50p 47.00p 45.02p 46.50p 25891
21/01/2011 46.50p 47.50p 45.01p 46.50p 27000
20/01/2011 48.00p 49.50p 47.00p 47.00p 1150
19/01/2011 48.00p 48.00p 48.00p 48.00p 0
18/01/2011 46.25p 48.00p 46.23p 46.25p 2500
17/01/2011 46.00p 46.25p 45.00p 46.25p 126254
14/01/2011 47.88p 47.88p 46.13p 47.00p 30911
13/01/2011 52.20p 53.50p 52.00p 53.50p 25122
12/01/2011 52.20p 54.00p 52.00p 54.00p 4120
11/01/2011 52.20p 54.00p 52.20p 54.00p 1514
10/01/2011 54.00p 54.00p 53.50p 54.00p 0
07/01/2011 54.00p 54.00p 54.00p 54.00p 0
06/01/2011 54.00p 54.00p 53.00p 54.00p 6345
05/01/2011 54.00p 54.00p 54.00p 54.00p 0
04/01/2011 53.00p 54.00p 52.00p 54.00p 24742
31/12/2010 53.00p 53.00p 53.00p 53.00p 0
30/12/2010 53.00p 54.00p 52.90p 53.00p 40000
29/12/2010 53.00p 54.00p 52.91p 53.00p 350
24/12/2010 53.00p 53.00p 53.00p 53.00p 0
23/12/2010 53.00p 54.00p 53.00p 53.00p 0
22/12/2010 53.00p 54.50p 53.00p 53.00p 0
21/12/2010 53.00p 54.50p 53.00p 53.00p 0
20/12/2010 53.00p 54.50p 53.00p 53.00p 0
17/12/2010 53.00p 54.50p 53.00p 53.00p 0
16/12/2010 53.00p 54.00p 52.90p 53.00p 7500
15/12/2010 53.00p 54.00p 53.00p 53.00p 200
14/12/2010 53.00p 54.00p 53.00p 53.00p 0
13/12/2010 53.00p 53.00p 52.80p 53.00p 10530
10/12/2010 53.00p 54.50p 52.80p 53.00p 5663
09/12/2010 53.00p 54.50p 52.01p 53.00p 13900
08/12/2010 53.00p 54.00p 53.00p 53.00p 0
07/12/2010 53.00p 54.50p 52.01p 53.00p 1000
06/12/2010 53.00p 54.00p 53.00p 53.00p 0
03/12/2010 53.00p 54.00p 53.00p 53.00p 0
02/12/2010 53.00p 54.00p 53.00p 53.00p 0
01/12/2010 53.00p 54.00p 52.50p 53.00p 26219
30/11/2010 53.00p 54.50p 52.90p 53.00p 0
29/11/2010 53.00p 54.00p 52.90p 53.00p 7533
26/11/2010 53.00p 54.00p 53.00p 53.00p 0
25/11/2010 53.00p 54.00p 53.00p 53.00p 0
24/11/2010 53.00p 54.00p 52.90p 53.00p 17000
23/11/2010 53.00p 54.00p 53.00p 53.00p 0
22/11/2010 53.00p 54.00p 52.00p 53.00p 12575
19/11/2010 53.00p 54.00p 52.00p 53.00p 3049
18/11/2010 53.00p 53.00p 52.00p 53.00p 2500
17/11/2010 52.50p 54.50p 52.50p 53.00p 30000
16/11/2010 52.50p 54.00p 52.00p 52.50p 30000
15/11/2010 52.50p 53.50p 52.50p 52.50p 0
12/11/2010 52.00p 52.00p 51.50p 52.00p 0
11/11/2010 52.00p 52.00p 52.00p 52.00p 0
10/11/2010 52.00p 52.00p 51.20p 52.00p 1250
09/11/2010 52.00p 52.00p 52.00p 52.00p 0
08/11/2010 52.00p 53.00p 50.80p 52.00p 25585
05/11/2010 52.00p 52.00p 50.65p 52.00p 6872
04/11/2010 52.00p 52.00p 50.60p 52.00p 25208
03/11/2010 52.00p 52.00p 52.00p 52.00p 0
02/11/2010 51.50p 52.00p 50.38p 52.00p 42337
01/11/2010 52.00p 52.80p 50.50p 50.50p 21860
29/10/2010 52.00p 52.00p 52.00p 52.00p 0
28/10/2010 52.00p 52.00p 50.20p 52.00p 71052
27/10/2010 52.00p 52.00p 51.00p 52.00p 200000
26/10/2010 52.00p 53.00p 50.00p 52.00p 40980
25/10/2010 54.50p 56.50p 54.50p 54.50p 0
22/10/2010 54.50p 56.50p 54.05p 54.50p 10000
21/10/2010 54.50p 56.50p 54.50p 54.50p 0
20/10/2010 54.50p 54.50p 52.50p 54.50p 2600
19/10/2010 54.50p 54.50p 52.50p 54.50p 0
18/10/2010 54.00p 56.50p 53.10p 54.50p 10000
15/10/2010 54.00p 55.50p 54.00p 54.00p 2000
14/10/2010 54.00p 54.00p 52.50p 54.00p 30000
13/10/2010 54.00p 54.50p 52.50p 54.00p 7500
12/10/2010 54.00p 55.50p 54.00p 54.00p 3612
11/10/2010 54.00p 55.50p 54.00p 54.00p 2674
08/10/2010 54.00p 54.00p 52.50p 54.00p 2110
07/10/2010 54.00p 54.50p 52.50p 54.00p 30000
06/10/2010 57.50p 57.50p 52.50p 54.00p 16060
05/10/2010 57.50p 57.50p 56.25p 57.50p 10305
04/10/2010 57.50p 57.50p 56.00p 57.50p 1840
01/10/2010 58.50p 58.50p 56.50p 57.50p 7007
30/09/2010 58.50p 58.50p 56.63p 58.50p 3410
29/09/2010 58.50p 58.50p 58.50p 58.50p 0
28/09/2010 58.50p 58.50p 56.63p 58.50p 1090
27/09/2010 58.50p 58.50p 58.50p 58.50p 0
24/09/2010 58.50p 58.50p 56.63p 58.50p 2020
23/09/2010 58.50p 58.50p 58.50p 58.50p 0
22/09/2010 60.00p 60.00p 58.50p 58.50p 7500
21/09/2010 61.00p 62.00p 59.38p 60.50p 11977
20/09/2010 59.50p 59.50p 57.50p 59.50p 23000
17/09/2010 59.50p 59.50p 57.50p 59.50p 600
16/09/2010 59.50p 60.50p 59.00p 59.50p 1094
15/09/2010 60.50p 60.50p 57.50p 59.50p 0
14/09/2010 61.00p 61.00p 60.00p 60.50p 0
13/09/2010 61.00p 62.00p 59.50p 61.00p 27828
10/09/2010 61.00p 61.00p 60.50p 61.00p 0
09/09/2010 61.00p 61.00p 59.50p 61.00p 1000
08/09/2010 61.00p 61.50p 61.00p 61.00p 0
07/09/2010 61.00p 61.50p 59.50p 61.00p 46000
06/09/2010 61.00p 61.50p 61.00p 61.00p 0
03/09/2010 61.00p 61.00p 59.00p 61.00p 5382
02/09/2010 61.00p 61.00p 60.00p 61.00p 30000
01/09/2010 61.00p 61.00p 59.00p 61.00p 5238
31/08/2010 61.00p 61.00p 59.50p 61.00p 2007
27/08/2010 61.00p 61.00p 59.50p 61.00p 2314
26/08/2010 61.50p 61.50p 61.00p 61.00p 0
25/08/2010 61.50p 61.50p 60.37p 61.50p 5500
24/08/2010 62.00p 62.00p 60.37p 61.50p 8914
23/08/2010 62.00p 62.00p 61.00p 62.00p 2000
20/08/2010 63.00p 63.00p 61.50p 62.00p 9500
19/08/2010 63.00p 63.00p 61.50p 63.00p 10672
18/08/2010 64.00p 64.00p 61.50p 63.00p 4000
17/08/2010 64.00p 64.50p 64.00p 64.00p 0
16/08/2010 64.00p 65.50p 64.00p 64.00p 10000
13/08/2010 64.00p 65.50p 62.55p 64.00p 19500
12/08/2010 64.00p 64.50p 64.00p 64.00p 10000
11/08/2010 61.50p 64.00p 61.50p 64.00p 20000
10/08/2010 59.00p 61.50p 59.00p 59.50p 21000
09/08/2010 56.50p 60.50p 55.50p 59.00p 28300
06/08/2010 56.50p 57.50p 56.50p 56.50p 0
05/08/2010 56.50p 57.60p 56.50p 56.50p 5000
04/08/2010 56.50p 57.60p 56.50p 56.50p 5000
03/08/2010 56.50p 56.50p 55.50p 56.50p 0
02/08/2010 56.50p 56.50p 56.00p 56.50p 5704
30/07/2010 56.50p 56.50p 56.00p 56.50p 0
29/07/2010 56.50p 57.70p 55.50p 56.50p 20000
28/07/2010 57.00p 57.00p 56.00p 56.50p 0
27/07/2010 57.00p 57.00p 56.50p 57.00p 0
26/07/2010 58.50p 58.50p 56.50p 57.00p 2447
23/07/2010 59.00p 59.00p 57.00p 58.50p 0
22/07/2010 59.75p 59.75p 57.50p 59.00p 11556
21/07/2010 59.75p 59.75p 57.50p 59.75p 0
20/07/2010 60.50p 60.50p 57.50p 59.75p 0
19/07/2010 60.50p 60.50p 57.50p 60.50p 0
16/07/2010 60.50p 60.50p 58.50p 60.50p 0
15/07/2010 60.50p 60.72p 58.50p 60.50p 111
14/07/2010 60.50p 60.50p 59.00p 60.50p 75000
13/07/2010 60.50p 61.00p 59.50p 60.50p 2705
12/07/2010 60.50p 60.50p 59.50p 60.50p 0
09/07/2010 60.50p 60.50p 59.00p 60.50p 0
08/07/2010 60.50p 60.50p 59.50p 60.50p 0
07/07/2010 61.00p 61.00p 59.50p 60.50p 24000
06/07/2010 61.00p 61.00p 60.00p 61.00p 10000
05/07/2010 61.00p 61.00p 60.00p 61.00p 5000
02/07/2010 61.00p 61.00p 58.50p 61.00p 421
01/07/2010 60.00p 61.00p 58.50p 61.00p 0
30/06/2010 61.00p 61.00p 60.00p 61.00p 2655
29/06/2010 61.00p 61.00p 59.50p 61.00p 0
28/06/2010 61.50p 61.50p 60.00p 61.00p 5159
25/06/2010 61.50p 61.50p 60.00p 61.50p 2000
24/06/2010 61.50p 61.50p 60.00p 61.50p 623
23/06/2010 61.50p 61.50p 60.00p 61.50p 2678
22/06/2010 61.50p 62.00p 60.50p 61.50p 5000
21/06/2010 62.00p 62.00p 60.50p 62.00p 0
18/06/2010 62.00p 62.00p 60.50p 62.00p 1000
17/06/2010 62.00p 62.00p 60.50p 62.00p 1000
16/06/2010 62.00p 62.00p 60.50p 62.00p 0
15/06/2010 62.00p 62.00p 60.50p 62.00p 0
14/06/2010 62.00p 62.00p 60.50p 62.00p 3863

*Close Price adjusted for both dividends and splits