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
06/12/2019 5.00p 5.05p 4.81p 4.90p 1156203
05/12/2019 5.15p 5.18p 4.82p 5.00p 468237
04/12/2019 5.15p 5.30p 4.92p 5.15p 822904
03/12/2019 4.85p 5.37p 4.80p 5.15p 1625839
02/12/2019 5.35p 5.35p 4.85p 4.85p 1209104
29/11/2019 5.85p 5.85p 5.30p 5.35p 1384229
28/11/2019 5.95p 5.99p 5.61p 5.85p 1350255
27/11/2019 6.20p 6.35p 5.75p 5.95p 927655
26/11/2019 5.70p 7.18p 5.70p 6.20p 6760629
25/11/2019 5.20p 6.55p 5.15p 5.70p 5156973
22/11/2019 4.60p 5.30p 4.43p 5.20p 2123783
21/11/2019 4.45p 4.60p 4.45p 4.60p 462444
20/11/2019 4.80p 4.80p 4.23p 4.45p 1603083
19/11/2019 4.60p 4.85p 4.60p 4.80p 869602
18/11/2019 4.80p 4.80p 4.60p 4.60p 462429
15/11/2019 5.25p 5.25p 4.70p 4.85p 1207101
14/11/2019 5.50p 5.70p 5.08p 5.25p 755771
13/11/2019 5.55p 5.55p 5.32p 5.50p 731654
12/11/2019 5.60p 5.63p 5.45p 5.55p 1113991
11/11/2019 6.00p 6.00p 5.50p 5.60p 1073014
08/11/2019 5.75p 6.08p 5.75p 6.00p 338672
07/11/2019 6.25p 6.50p 5.63p 5.75p 2346643
06/11/2019 6.25p 6.45p 6.03p 6.10p 869779
05/11/2019 6.05p 6.78p 5.90p 6.25p 1998658
04/11/2019 5.80p 6.09p 5.70p 6.05p 1072973
01/11/2019 5.85p 6.09p 5.64p 5.80p 1647030
31/10/2019 5.55p 5.98p 5.55p 5.85p 1520415
30/10/2019 5.95p 5.95p 5.50p 5.55p 1341357
29/10/2019 6.50p 6.50p 5.80p 5.95p 3102260
28/10/2019 6.60p 6.80p 6.30p 6.50p 1003519
25/10/2019 6.75p 6.87p 6.33p 6.80p 2196065
24/10/2019 7.15p 7.17p 6.53p 6.75p 2014493
23/10/2019 6.45p 7.25p 6.22p 7.15p 3210494
22/10/2019 6.20p 6.57p 5.90p 6.45p 4175104
21/10/2019 6.85p 6.87p 5.96p 6.20p 1953760
18/10/2019 7.05p 7.05p 6.71p 6.85p 907806
17/10/2019 7.10p 7.20p 6.92p 7.05p 618100
16/10/2019 6.95p 7.15p 6.92p 7.10p 595365
15/10/2019 7.45p 7.45p 6.81p 6.95p 1904254
14/10/2019 7.75p 7.78p 7.23p 7.45p 599637
11/10/2019 7.35p 7.90p 7.25p 7.75p 1558087
10/10/2019 7.50p 7.50p 7.02p 7.35p 1045214
09/10/2019 7.95p 7.95p 7.32p 7.50p 1201228
08/10/2019 7.80p 8.09p 7.61p 7.95p 1951327
07/10/2019 8.75p 8.75p 7.79p 7.80p 2321549
04/10/2019 8.05p 9.49p 7.42p 8.75p 6398861
03/10/2019 8.85p 8.85p 7.66p 8.05p 7127697
02/10/2019 10.75p 10.75p 8.71p 8.85p 6525724
01/10/2019 11.00p 11.77p 9.50p 10.50p 9643961
30/09/2019 12.13p 15.99p 10.61p 13.12p 11914339
27/09/2019 6.60p 12.25p 6.00p 11.63p 19040488
26/09/2019 4.70p 4.70p 4.58p 4.70p 626694
25/09/2019 4.60p 4.70p 4.58p 4.70p 136188
24/09/2019 4.85p 4.85p 4.56p 4.60p 651970
23/09/2019 4.90p 4.90p 4.80p 4.85p 583632
20/09/2019 4.90p 4.92p 4.85p 4.90p 487270
19/09/2019 4.90p 4.93p 4.85p 4.90p 105948
18/09/2019 5.00p 5.00p 4.83p 4.90p 498411
17/09/2019 5.05p 5.05p 4.93p 5.00p 749734
16/09/2019 5.45p 5.45p 5.03p 5.05p 909553
13/09/2019 5.40p 5.45p 5.35p 5.45p 295165
12/09/2019 5.55p 5.55p 5.30p 5.40p 808170
11/09/2019 5.65p 5.65p 5.40p 5.55p 803957
10/09/2019 5.85p 5.85p 5.58p 5.65p 228108
09/09/2019 5.80p 5.85p 5.72p 5.85p 273096
06/09/2019 5.80p 5.83p 5.71p 5.80p 485719
05/09/2019 5.80p 5.87p 5.68p 5.80p 455025
04/09/2019 5.90p 6.50p 5.67p 5.80p 1876763
03/09/2019 6.05p 6.05p 5.53p 5.80p 1045567
02/09/2019 6.10p 6.15p 5.90p 6.05p 546853
30/08/2019 6.05p 6.20p 5.90p 6.10p 1030950
29/08/2019 6.35p 6.35p 6.05p 6.05p 527227
28/08/2019 6.35p 6.60p 6.10p 6.35p 472408
27/08/2019 6.25p 6.39p 6.20p 6.35p 385189
23/08/2019 6.05p 6.60p 5.94p 6.25p 2270329
22/08/2019 6.30p 6.30p 6.00p 6.05p 159043
21/08/2019 6.30p 6.33p 6.17p 6.30p 507542
20/08/2019 6.40p 6.40p 6.17p 6.30p 443975
19/08/2019 6.65p 6.75p 6.34p 6.40p 1266812
16/08/2019 6.10p 6.75p 5.90p 6.65p 1964312
15/08/2019 6.30p 6.30p 6.00p 6.10p 613194
14/08/2019 6.25p 6.44p 6.12p 6.30p 1299379
13/08/2019 6.50p 6.50p 6.12p 6.25p 983671
12/08/2019 6.75p 6.75p 6.25p 6.50p 1625776
09/08/2019 7.00p 7.00p 6.53p 6.75p 1399198
08/08/2019 6.40p 7.13p 6.37p 7.00p 3025944
07/08/2019 6.90p 6.90p 6.24p 6.40p 3507870
06/08/2019 6.75p 7.33p 6.70p 6.90p 5003124
05/08/2019 6.40p 8.00p 6.40p 7.70p 7189880
02/08/2019 6.20p 6.68p 5.91p 6.40p 4937265
01/08/2019 5.25p 6.38p 5.00p 6.20p 2833132
31/07/2019 5.60p 5.60p 5.00p 5.25p 1433100
30/07/2019 5.65p 5.79p 5.51p 5.60p 607661
29/07/2019 5.65p 5.80p 5.50p 5.65p 1781394
26/07/2019 4.75p 5.79p 4.75p 5.65p 5775751
25/07/2019 4.40p 4.79p 4.32p 4.75p 1308014
24/07/2019 4.40p 4.47p 4.25p 4.40p 920003
23/07/2019 4.45p 4.89p 4.33p 4.40p 1833683
22/07/2019 4.55p 4.57p 4.20p 4.45p 1129644
19/07/2019 4.80p 4.81p 4.40p 4.55p 1296161
18/07/2019 4.85p 4.93p 4.59p 4.80p 2024005
17/07/2019 4.70p 5.16p 4.50p 4.85p 3489835
16/07/2019 5.75p 6.05p 4.62p 4.75p 4746616
15/07/2019 6.45p 6.50p 5.50p 5.70p 6223172
12/07/2019 5.00p 6.80p 5.00p 6.45p 7633465
11/07/2019 4.95p 5.39p 4.71p 5.00p 2971605
10/07/2019 4.45p 5.10p 4.30p 4.95p 2094738
09/07/2019 4.75p 4.85p 4.35p 4.45p 1766725
08/07/2019 4.45p 4.48p 4.25p 4.43p 2158199
05/07/2019 3.85p 4.45p 3.74p 4.45p 3248067
04/07/2019 3.63p 4.50p 3.58p 3.85p 4657425
03/07/2019 3.63p 3.69p 3.57p 3.63p 1064473
02/07/2019 3.80p 3.83p 3.55p 3.63p 1212764
01/07/2019 3.68p 3.97p 3.61p 3.80p 905350
28/06/2019 3.58p 3.80p 3.50p 3.68p 2482468
27/06/2019 3.75p 3.75p 3.45p 3.58p 2906843
26/06/2019 4.05p 4.15p 3.55p 3.75p 9211857
25/06/2019 4.60p 4.60p 4.20p 4.35p 4154184
24/06/2019 3.90p 4.77p 3.89p 4.60p 9464762
21/06/2019 3.95p 4.09p 3.32p 3.90p 6756877
20/06/2019 3.28p 5.10p 3.28p 4.00p 17853938
19/06/2019 3.10p 3.30p 2.81p 3.30p 5131285
18/06/2019 3.15p 3.47p 2.73p 3.10p 11537536
17/06/2019 2.45p 3.00p 2.30p 2.98p 8212799
14/06/2019 2.05p 2.59p 1.86p 2.45p 10750444
13/06/2019 1.30p 2.15p 1.30p 2.08p 19175616
12/06/2019 1.25p 1.45p 1.20p 1.30p 3741721
11/06/2019 1.20p 1.20p 1.13p 1.20p 353240
10/06/2019 1.20p 1.20p 1.13p 1.20p 148405
07/06/2019 1.25p 1.25p 1.17p 1.20p 316726
06/06/2019 1.25p 1.27p 1.20p 1.25p 164885
05/06/2019 1.25p 1.27p 1.20p 1.25p 733485
04/06/2019 1.25p 1.39p 1.20p 1.25p 1217476
03/06/2019 1.20p 1.30p 1.20p 1.25p 648518
31/05/2019 1.20p 1.28p 1.12p 1.20p 685605
30/05/2019 1.20p 1.24p 1.13p 1.20p 966742
29/05/2019 1.10p 1.26p 1.10p 1.20p 1103738
28/05/2019 1.20p 1.20p 1.04p 1.10p 1818184
24/05/2019 1.30p 1.30p 1.14p 1.20p 1069087
23/05/2019 1.20p 1.30p 1.11p 1.30p 669675
22/05/2019 1.20p 1.22p 1.11p 1.20p 315293
21/05/2019 1.30p 1.30p 1.11p 1.20p 2205732
20/05/2019 1.20p 1.30p 1.19p 1.30p 666512
17/05/2019 1.20p 1.37p 1.11p 1.25p 2022576
16/05/2019 1.20p 1.27p 1.10p 1.20p 3216437
15/05/2019 1.30p 1.30p 1.12p 1.20p 1082073
14/05/2019 1.30p 1.38p 1.25p 1.30p 771220
13/05/2019 1.30p 1.37p 1.27p 1.30p 428812
10/05/2019 1.40p 1.40p 1.23p 1.30p 2503172
09/05/2019 1.30p 1.58p 1.30p 1.40p 5537215
08/05/2019 1.20p 1.34p 1.20p 1.30p 425793
07/05/2019 1.20p 1.38p 1.16p 1.20p 2888901
03/05/2019 1.15p 1.20p 1.12p 1.20p 1020000
02/05/2019 1.20p 1.20p 1.11p 1.15p 480432
01/05/2019 1.25p 1.25p 1.08p 1.20p 2689767
30/04/2019 1.03p 1.48p 1.02p 1.25p 8750575
29/04/2019 1.03p 1.07p 0.99p 1.03p 214529
26/04/2019 1.03p 1.09p 1.02p 1.03p 1023277
25/04/2019 1.03p 1.04p 1.03p 1.03p 143465
24/04/2019 1.13p 1.13p 1.03p 1.03p 251906
23/04/2019 1.13p 1.14p 1.13p 1.13p 4263
18/04/2019 1.13p 1.13p 1.09p 1.13p 91743
17/04/2019 1.13p 1.13p 1.05p 1.13p 355297
16/04/2019 1.08p 1.19p 1.05p 1.13p 1799880
15/04/2019 1.10p 1.10p 1.00p 1.08p 1349782
12/04/2019 1.10p 1.10p 1.09p 1.10p 101147
11/04/2019 1.10p 1.10p 1.01p 1.10p 115592
10/04/2019 1.10p 1.10p 1.00p 1.10p 5954620
09/04/2019 1.10p 1.10p 1.09p 1.10p 10000
08/04/2019 1.10p 1.10p 1.02p 1.10p 23074
05/04/2019 1.10p 1.10p 1.10p 1.10p 0
04/04/2019 1.15p 1.15p 1.00p 1.10p 955685
03/04/2019 1.05p 1.26p 1.01p 1.15p 334358
02/04/2019 1.13p 1.13p 1.01p 1.05p 420862
01/04/2019 1.30p 1.30p 1.10p 1.13p 1097520
29/03/2019 1.30p 1.30p 1.22p 1.30p 56256
28/03/2019 1.30p 1.30p 1.30p 1.30p 0
27/03/2019 1.30p 1.30p 1.22p 1.30p 48200
26/03/2019 1.30p 1.30p 1.22p 1.30p 54851
25/03/2019 1.30p 1.30p 1.28p 1.30p 283987
22/03/2019 1.30p 1.30p 1.22p 1.30p 294827
21/03/2019 1.25p 1.30p 1.22p 1.30p 358846
20/03/2019 1.25p 1.25p 1.18p 1.25p 127119
19/03/2019 1.35p 1.35p 1.13p 1.25p 1513628
18/03/2019 1.35p 1.35p 1.25p 1.35p 385717
15/03/2019 1.30p 1.35p 1.27p 1.35p 116520
14/03/2019 1.40p 1.40p 1.27p 1.30p 206002
13/03/2019 1.35p 1.40p 1.27p 1.40p 326093
12/03/2019 1.45p 1.48p 1.23p 1.35p 1171475
11/03/2019 1.28p 1.49p 1.28p 1.45p 2367728
08/03/2019 1.35p 1.35p 1.22p 1.28p 1028449
07/03/2019 1.40p 1.44p 1.30p 1.35p 619315
06/03/2019 1.40p 1.44p 1.32p 1.40p 45742
05/03/2019 1.40p 1.40p 1.40p 1.40p 0
04/03/2019 1.40p 1.40p 1.32p 1.40p 193202
01/03/2019 1.43p 1.44p 1.32p 1.40p 1290309
28/02/2019 1.45p 1.49p 1.41p 1.43p 311527
27/02/2019 1.50p 1.50p 1.41p 1.45p 148439
26/02/2019 1.50p 1.50p 1.41p 1.50p 145254
25/02/2019 1.38p 1.50p 1.38p 1.50p 506314

*Close Price adjusted for both dividends and splits