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
09/01/2023 1.80p 1.85p 1.70p 1.80p 122284
06/01/2023 1.80p 1.90p 1.71p 1.80p 22052
05/01/2023 1.83p 1.83p 1.70p 1.80p 223367
04/01/2023 1.83p 1.83p 1.77p 1.83p 8249
03/01/2023 1.83p 1.83p 1.75p 1.83p 57197
30/12/2022 1.83p 1.83p 1.75p 1.83p 21166
29/12/2022 1.83p 1.83p 1.76p 1.83p 166242
28/12/2022 1.90p 1.90p 1.67p 1.83p 1577272
23/12/2022 1.90p 1.92p 1.81p 1.90p 62082
22/12/2022 1.90p 1.95p 1.81p 1.90p 109247
21/12/2022 1.90p 1.90p 1.85p 1.90p 81907
20/12/2022 1.95p 1.99p 1.84p 1.90p 196400
19/12/2022 2.00p 2.00p 1.91p 1.95p 276410
16/12/2022 2.00p 2.00p 2.00p 2.00p 0
15/12/2022 2.00p 2.00p 1.90p 2.00p 203099
14/12/2022 1.90p 2.00p 1.90p 2.00p 138496
13/12/2022 1.90p 1.97p 1.90p 1.90p 101967
12/12/2022 2.05p 2.05p 1.90p 1.90p 95805
09/12/2022 2.15p 2.20p 1.93p 2.05p 584601
08/12/2022 2.15p 2.15p 2.04p 2.15p 32740
07/12/2022 2.15p 2.30p 2.00p 2.15p 133503
06/12/2022 2.15p 2.15p 2.08p 2.15p 25000
05/12/2022 2.15p 2.15p 2.06p 2.15p 83118
02/12/2022 2.20p 2.20p 2.07p 2.15p 208540
01/12/2022 2.10p 2.30p 2.10p 2.20p 537630
30/11/2022 2.10p 2.19p 2.10p 2.10p 797566
29/11/2022 2.25p 2.25p 2.06p 2.10p 733691
28/11/2022 2.10p 2.39p 2.05p 2.25p 888787
25/11/2022 2.15p 2.29p 2.02p 2.10p 471716
24/11/2022 2.00p 2.29p 1.94p 2.15p 713780
23/11/2022 2.00p 2.04p 1.90p 2.00p 377088
22/11/2022 2.00p 2.00p 1.91p 2.00p 14500
21/11/2022 2.00p 2.04p 2.00p 2.00p 50000
18/11/2022 2.00p 2.04p 1.90p 2.00p 356043
17/11/2022 2.05p 2.08p 2.00p 2.05p 145661
16/11/2022 2.15p 2.15p 2.00p 2.05p 361055
15/11/2022 2.20p 2.20p 2.10p 2.20p 150000
14/11/2022 2.20p 2.20p 2.20p 2.20p 0
11/11/2022 2.20p 2.23p 2.20p 2.20p 44307
10/11/2022 2.20p 2.20p 2.20p 2.20p 0
09/11/2022 2.20p 2.20p 2.13p 2.20p 13804
08/11/2022 2.20p 2.27p 2.20p 2.20p 4018
07/11/2022 2.20p 2.20p 2.20p 2.20p 0
04/11/2022 2.20p 2.27p 2.20p 2.20p 13356
03/11/2022 2.25p 2.33p 2.13p 2.20p 148163
02/11/2022 2.15p 2.33p 2.15p 2.25p 136012
01/11/2022 2.15p 2.30p 2.06p 2.15p 329098
31/10/2022 2.20p 2.40p 2.01p 2.15p 759967
28/10/2022 2.25p 2.26p 2.12p 2.20p 583937
27/10/2022 2.15p 2.40p 2.06p 2.25p 1506581
26/10/2022 2.15p 2.24p 2.13p 2.15p 224353
25/10/2022 1.95p 2.27p 1.95p 2.15p 1033565
24/10/2022 1.85p 2.00p 1.73p 1.95p 371742
21/10/2022 1.85p 2.00p 1.85p 1.85p 25250
20/10/2022 1.85p 1.87p 1.85p 1.85p 60000
19/10/2022 1.85p 1.87p 1.85p 1.85p 0
18/10/2022 1.85p 1.87p 1.85p 1.85p 0
17/10/2022 1.85p 1.88p 1.76p 1.85p 50239
14/10/2022 1.85p 1.91p 1.77p 1.85p 146234
13/10/2022 1.85p 1.91p 1.85p 1.85p 50000
12/10/2022 1.65p 1.97p 1.65p 1.85p 563140
11/10/2022 1.65p 1.74p 1.56p 1.65p 159007
10/10/2022 1.75p 1.75p 1.60p 1.65p 38792
07/10/2022 1.75p 1.75p 1.63p 1.75p 21000
06/10/2022 1.75p 1.85p 1.75p 1.75p 76084
05/10/2022 1.75p 1.85p 1.62p 1.75p 6787
04/10/2022 1.75p 1.75p 1.50p 1.75p 11250
03/10/2022 1.75p 1.88p 1.75p 1.75p 20000
30/09/2022 1.65p 2.00p 1.65p 1.75p 871854
29/09/2022 1.75p 1.75p 1.50p 1.65p 693134
28/09/2022 1.95p 2.05p 1.71p 1.75p 920418
27/09/2022 1.95p 2.05p 1.95p 1.95p 224284
26/09/2022 2.10p 2.10p 1.95p 1.95p 763680
23/09/2022 2.20p 2.40p 2.10p 2.10p 190915
22/09/2022 2.20p 2.32p 2.08p 2.20p 1086660
21/09/2022 2.30p 2.31p 2.30p 2.30p 155558
20/09/2022 2.20p 2.33p 2.20p 2.30p 46120
19/09/2022 2.30p 2.30p 2.21p 2.30p 106500
16/09/2022 2.30p 2.30p 2.21p 2.30p 106500
15/09/2022 2.30p 2.40p 2.20p 2.30p 255500
14/09/2022 2.30p 2.30p 2.21p 2.30p 212442
13/09/2022 2.30p 2.36p 2.30p 2.30p 323728
12/09/2022 2.30p 2.30p 2.30p 2.30p 0
09/09/2022 2.30p 2.30p 2.21p 2.30p 9067
08/09/2022 2.25p 2.37p 2.25p 2.30p 196282
07/09/2022 2.38p 2.50p 2.25p 2.25p 134100
06/09/2022 2.38p 2.40p 2.38p 2.38p 76670
05/09/2022 2.38p 2.38p 2.28p 2.38p 47771
02/09/2022 2.38p 2.43p 2.38p 2.38p 40845
01/09/2022 2.50p 2.50p 2.28p 2.38p 210708
31/08/2022 2.50p 2.52p 2.28p 2.50p 376686
30/08/2022 2.50p 2.59p 2.25p 2.50p 692978
29/08/2022 2.38p 2.75p 2.26p 2.35p 873835
26/08/2022 2.38p 2.75p 2.26p 2.35p 873835
25/08/2022 2.50p 2.50p 2.25p 2.38p 117027
24/08/2022 2.50p 2.50p 2.27p 2.50p 60092
23/08/2022 2.50p 2.50p 2.27p 2.50p 65517
22/08/2022 2.50p 2.50p 2.27p 2.50p 118972
19/08/2022 2.58p 2.58p 2.21p 2.50p 996450
18/08/2022 2.58p 2.58p 2.42p 2.58p 169039
17/08/2022 2.58p 2.59p 2.42p 2.58p 249183
16/08/2022 3.00p 3.25p 2.35p 2.43p 3585337
15/08/2022 3.00p 3.16p 2.82p 3.00p 1423423
12/08/2022 3.00p 3.00p 2.82p 3.00p 380870
11/08/2022 3.00p 3.00p 2.82p 3.00p 31006
10/08/2022 3.00p 3.00p 2.82p 3.00p 107833
09/08/2022 3.00p 3.00p 2.81p 3.00p 192321
08/08/2022 3.00p 3.00p 2.96p 3.00p 61112
05/08/2022 3.00p 3.00p 2.75p 3.00p 414216
04/08/2022 3.00p 3.00p 2.89p 3.00p 44800
03/08/2022 3.00p 3.00p 2.89p 3.00p 2100
02/08/2022 3.00p 3.04p 2.89p 3.00p 119000
01/08/2022 3.00p 3.04p 2.85p 3.00p 829867
29/07/2022 3.00p 3.06p 2.85p 3.00p 313548
28/07/2022 3.00p 3.25p 2.75p 3.00p 73251
27/07/2022 3.00p 3.08p 3.00p 3.00p 97785
26/07/2022 3.00p 3.07p 2.83p 3.00p 120288
25/07/2022 3.00p 3.08p 2.85p 3.00p 31000
22/07/2022 3.13p 3.13p 3.00p 3.00p 96633
21/07/2022 3.13p 3.13p 3.00p 3.13p 91747
20/07/2022 3.25p 3.25p 3.00p 3.13p 354519
19/07/2022 3.25p 3.25p 3.02p 3.25p 40000
18/07/2022 3.25p 3.25p 3.01p 3.25p 218000
15/07/2022 3.10p 3.14p 2.81p 3.10p 472627
14/07/2022 3.10p 3.14p 3.00p 3.10p 117182
13/07/2022 3.10p 3.10p 3.10p 3.10p 0
12/07/2022 3.25p 3.50p 2.95p 3.10p 886921
11/07/2022 3.75p 4.00p 3.00p 3.41p 1090563
08/07/2022 2.75p 4.00p 2.75p 3.63p 2122557
07/07/2022 2.88p 2.95p 2.74p 2.75p 643903
06/07/2022 2.88p 2.88p 2.85p 2.88p 25000
05/07/2022 3.13p 3.18p 2.78p 2.88p 477878
04/07/2022 3.13p 3.19p 3.05p 3.13p 72883
01/07/2022 3.25p 3.25p 3.00p 3.13p 150826
30/06/2022 3.38p 3.38p 3.25p 3.25p 266806
29/06/2022 3.38p 3.39p 3.25p 3.38p 438360
28/06/2022 3.50p 3.52p 3.35p 3.38p 191608
27/06/2022 3.63p 3.63p 3.50p 3.50p 279981
24/06/2022 3.50p 3.63p 3.50p 3.63p 118443
23/06/2022 3.25p 3.63p 3.16p 3.50p 378992
22/06/2022 3.65p 3.65p 3.25p 3.25p 828407
21/06/2022 3.65p 3.65p 3.50p 3.65p 342280
20/06/2022 3.80p 3.80p 3.50p 3.65p 404129
17/06/2022 3.80p 3.80p 3.60p 3.80p 64248
16/06/2022 3.80p 3.80p 3.60p 3.80p 106269
15/06/2022 3.80p 3.80p 3.60p 3.80p 276208
14/06/2022 3.80p 3.85p 3.64p 3.80p 216426
13/06/2022 4.08p 4.08p 3.62p 3.80p 422772
10/06/2022 4.08p 4.08p 3.78p 4.08p 32942
09/06/2022 4.25p 4.40p 3.81p 4.08p 1017667
08/06/2022 4.25p 4.25p 4.01p 4.25p 339111
07/06/2022 4.25p 4.25p 4.08p 4.25p 100604
06/06/2022 4.25p 4.25p 4.15p 4.25p 62500
03/06/2022 4.25p 4.27p 4.15p 4.25p 170340
02/06/2022 4.25p 4.27p 4.15p 4.25p 170340
01/06/2022 4.25p 4.27p 4.15p 4.25p 170340
31/05/2022 4.00p 4.69p 4.00p 4.25p 1597710
30/05/2022 4.00p 4.00p 3.82p 4.00p 145500
27/05/2022 3.90p 4.00p 3.82p 4.00p 155615
26/05/2022 3.90p 3.92p 3.81p 3.90p 107936
25/05/2022 3.90p 3.94p 3.81p 3.90p 57456
24/05/2022 3.90p 3.94p 3.81p 3.90p 51331
23/05/2022 3.90p 3.94p 3.90p 3.90p 32699
20/05/2022 3.90p 3.95p 3.84p 3.90p 207818
19/05/2022 4.15p 4.15p 3.90p 3.90p 22931
18/05/2022 4.15p 4.15p 3.86p 4.15p 428968
17/05/2022 4.15p 4.15p 3.86p 4.15p 162954
16/05/2022 4.15p 4.15p 3.86p 4.00p 479488
13/05/2022 4.15p 4.15p 3.87p 4.15p 165530
12/05/2022 4.00p 4.15p 3.86p 4.15p 464043
11/05/2022 4.00p 4.00p 3.85p 4.00p 31425
10/05/2022 3.98p 4.20p 3.80p 4.00p 381936
09/05/2022 4.35p 4.47p 3.78p 3.98p 669300
06/05/2022 4.70p 4.75p 4.30p 4.35p 384692
05/05/2022 4.70p 4.83p 4.40p 4.70p 166000
04/05/2022 4.70p 4.85p 4.63p 4.70p 359178
03/05/2022 4.35p 5.00p 4.30p 4.70p 816593
02/05/2022 4.25p 4.48p 4.13p 4.35p 761238
29/04/2022 4.25p 4.48p 4.13p 4.35p 761238
28/04/2022 4.20p 4.38p 4.18p 4.25p 293829
27/04/2022 4.75p 4.75p 4.20p 4.20p 869010
26/04/2022 4.75p 4.84p 4.50p 4.75p 684866
25/04/2022 4.63p 4.89p 4.60p 4.75p 459723
22/04/2022 4.20p 4.75p 4.20p 4.63p 840244
21/04/2022 4.13p 4.40p 4.10p 4.20p 238379
20/04/2022 4.20p 4.20p 4.03p 4.13p 307981
19/04/2022 4.20p 4.20p 4.09p 4.20p 347939
18/04/2022 4.20p 4.25p 4.20p 4.20p 64000
15/04/2022 4.20p 4.25p 4.20p 4.20p 64000
14/04/2022 4.20p 4.25p 4.20p 4.20p 64000
13/04/2022 4.10p 4.35p 4.10p 4.20p 458207
12/04/2022 4.35p 4.35p 4.00p 4.10p 288267
11/04/2022 4.35p 4.50p 4.20p 4.35p 180091
08/04/2022 4.35p 4.37p 4.20p 4.35p 588859
07/04/2022 4.35p 4.35p 4.21p 4.35p 284000
06/04/2022 4.35p 4.46p 4.21p 4.35p 633405
05/04/2022 4.45p 4.45p 4.21p 4.35p 176949
04/04/2022 4.38p 4.70p 4.00p 4.45p 222905
01/04/2022 4.48p 4.48p 4.25p 4.38p 461836
31/03/2022 4.48p 4.50p 4.25p 4.48p 37480

*Close Price adjusted for both dividends and splits