Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
IQ-AI Limited (IQAI) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/11/2017 | 5.25p | 5.30p | 4.63p | 4.75p | 1795909 |
| 08/11/2017 | 4.88p | 5.49p | 4.88p | 5.25p | 2346075 |
| 07/11/2017 | 4.75p | 5.15p | 4.63p | 4.88p | 1628555 |
| 06/11/2017 | 4.25p | 4.85p | 4.15p | 4.75p | 2038589 |
| 03/11/2017 | 3.50p | 4.37p | 3.50p | 4.25p | 4128399 |
| 02/11/2017 | 3.50p | 3.59p | 3.40p | 3.50p | 254581 |
| 01/11/2017 | 3.75p | 3.75p | 3.31p | 3.50p | 1484136 |
| 31/10/2017 | 3.25p | 3.90p | 3.25p | 3.75p | 3069159 |
| 30/10/2017 | 2.88p | 3.39p | 2.88p | 3.25p | 1101166 |
| 27/10/2017 | 3.00p | 3.15p | 2.75p | 3.00p | 1680008 |
| 26/10/2017 | 2.75p | 3.25p | 2.75p | 3.00p | 1135205 |
| 25/10/2017 | 2.75p | 2.87p | 2.75p | 2.75p | 19773 |
| 24/10/2017 | 2.75p | 2.88p | 2.61p | 2.75p | 636493 |
| 23/10/2017 | 2.88p | 2.95p | 2.75p | 2.75p | 264132 |
| 20/10/2017 | 2.88p | 2.95p | 2.75p | 2.88p | 645027 |
| 19/10/2017 | 3.00p | 3.00p | 2.77p | 2.88p | 909633 |
| 18/10/2017 | 3.00p | 3.19p | 2.84p | 3.00p | 1193587 |
| 17/10/2017 | 3.00p | 3.00p | 2.84p | 3.00p | 53958 |
| 16/10/2017 | 3.00p | 3.09p | 2.83p | 3.00p | 222782 |
| 13/10/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 12/10/2017 | 3.13p | 3.13p | 3.00p | 3.00p | 533870 |
| 11/10/2017 | 3.25p | 3.25p | 3.13p | 3.13p | 185799 |
| 10/10/2017 | 3.13p | 3.25p | 3.13p | 3.25p | 308266 |
| 09/10/2017 | 3.25p | 3.25p | 3.13p | 3.13p | 319261 |
| 06/10/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 161652 |
| 05/10/2017 | 3.00p | 3.25p | 3.00p | 3.25p | 1179122 |
| 04/10/2017 | 3.00p | 3.13p | 2.88p | 3.00p | 689224 |
| 03/10/2017 | 3.13p | 3.13p | 2.88p | 2.88p | 785000 |
| 02/10/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 163632 |
| 29/09/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 899087 |
| 28/09/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 277309 |
| 27/09/2017 | 3.25p | 3.25p | 3.13p | 3.13p | 286495 |
| 26/09/2017 | 3.38p | 3.38p | 3.25p | 3.25p | 250000 |
| 25/09/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 74072 |
| 22/09/2017 | 3.50p | 3.50p | 3.38p | 3.38p | 396338 |
| 21/09/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 380606 |
| 20/09/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 65500 |
| 19/09/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 647634 |
| 18/09/2017 | 3.38p | 3.63p | 3.25p | 3.50p | 3179552 |
| 15/09/2017 | 3.38p | 3.38p | 3.13p | 3.25p | 1426794 |
| 14/09/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 441997 |
| 13/09/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 570350 |
| 12/09/2017 | 3.25p | 3.38p | 3.25p | 3.38p | 347303 |
| 11/09/2017 | 3.13p | 3.25p | 3.13p | 3.25p | 1722120 |
| 08/09/2017 | 3.25p | 3.25p | 3.00p | 3.13p | 811921 |
| 07/09/2017 | 3.25p | 3.25p | 3.13p | 3.25p | 1050467 |
| 06/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 13308 |
| 05/09/2017 | 3.13p | 3.25p | 3.13p | 3.25p | 184437 |
| 04/09/2017 | 3.63p | 3.63p | 3.13p | 3.13p | 850055 |
| 01/09/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 257837 |
| 31/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 4833 |
| 30/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 1000 |
| 29/08/2017 | 3.88p | 3.88p | 3.63p | 3.63p | 779169 |
| 25/08/2017 | 4.13p | 4.13p | 3.63p | 3.88p | 1238250 |
| 24/08/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 425990 |
| 23/08/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 18772 |
| 22/08/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 1904833 |
| 21/08/2017 | 4.25p | 4.25p | 4.13p | 4.13p | 267155 |
| 18/08/2017 | 4.50p | 4.50p | 4.13p | 4.25p | 1770812 |
| 17/08/2017 | 4.25p | 4.50p | 4.25p | 4.50p | 1465968 |
| 16/08/2017 | 4.63p | 4.63p | 4.38p | 4.38p | 571882 |
| 15/08/2017 | 4.75p | 4.75p | 4.63p | 4.63p | 1175745 |
| 14/08/2017 | 4.88p | 4.88p | 4.63p | 4.75p | 581538 |
| 11/08/2017 | 5.00p | 5.00p | 4.88p | 4.88p | 574418 |
| 10/08/2017 | 4.50p | 5.00p | 4.50p | 5.00p | 1190698 |
| 09/08/2017 | 5.00p | 5.00p | 4.50p | 4.50p | 600193 |
| 08/08/2017 | 5.25p | 5.25p | 4.88p | 5.00p | 1252973 |
| 07/08/2017 | 5.50p | 5.63p | 5.13p | 5.25p | 515435 |
| 04/08/2017 | 4.63p | 5.75p | 4.63p | 5.50p | 2507689 |
| 03/08/2017 | 5.13p | 5.13p | 4.50p | 4.75p | 4101988 |
| 02/08/2017 | 5.25p | 5.25p | 5.13p | 5.13p | 793131 |
| 01/08/2017 | 5.13p | 5.25p | 5.13p | 5.25p | 1013288 |
| 31/07/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 96206 |
| 28/07/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 142038 |
| 27/07/2017 | 4.38p | 5.50p | 4.38p | 5.13p | 1512728 |
| 26/07/2017 | 4.50p | 4.50p | 4.38p | 4.38p | 983887 |
| 25/07/2017 | 3.75p | 4.63p | 3.75p | 4.50p | 3179834 |
| 24/07/2017 | 3.75p | 3.75p | 3.50p | 3.75p | 176190 |
| 21/07/2017 | 3.38p | 3.75p | 3.38p | 3.75p | 841668 |
| 20/07/2017 | 3.63p | 3.63p | 3.38p | 3.38p | 323231 |
| 19/07/2017 | 3.75p | 3.75p | 3.63p | 3.63p | 142312 |
| 18/07/2017 | 4.00p | 4.00p | 3.75p | 3.75p | 544821 |
| 17/07/2017 | 3.50p | 4.00p | 3.50p | 4.00p | 1623071 |
| 14/07/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 200824 |
| 13/07/2017 | 3.63p | 3.63p | 3.50p | 3.50p | 75760 |
| 12/07/2017 | 3.50p | 3.63p | 3.50p | 3.63p | 288493 |
| 11/07/2017 | 3.75p | 4.25p | 3.25p | 3.50p | 1572572 |
| 10/07/2017 | 3.25p | 3.50p | 3.25p | 3.50p | 249298 |
| 07/07/2017 | 3.50p | 3.50p | 3.25p | 3.25p | 189343 |
| 06/07/2017 | 3.13p | 3.50p | 3.13p | 3.50p | 670623 |
| 05/07/2017 | 3.25p | 3.25p | 3.13p | 3.13p | 66170 |
| 04/07/2017 | 3.50p | 3.50p | 3.13p | 3.25p | 342513 |
| 03/07/2017 | 3.50p | 3.88p | 3.38p | 3.50p | 1020729 |
| 30/06/2017 | 3.38p | 3.88p | 3.38p | 3.88p | 1929369 |
| 29/06/2017 | 3.00p | 3.38p | 3.00p | 3.38p | 3696926 |
| 28/06/2017 | 3.00p | 3.13p | 3.00p | 3.00p | 1588053 |
| 27/06/2017 | 2.63p | 3.00p | 2.63p | 3.00p | 177278 |
| 26/06/2017 | 2.88p | 2.88p | 2.63p | 2.63p | 798472 |
| 23/06/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 854268 |
| 22/06/2017 | 3.00p | 3.00p | 2.88p | 2.88p | 0 |
| 21/06/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 20/06/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 19/06/2017 | 3.63p | 3.63p | 2.88p | 3.00p | 0 |
| 16/06/2017 | 3.25p | 4.72p | 3.25p | 3.63p | 4138211 |
| 15/06/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 14/06/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 13/06/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 12/06/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 09/06/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 08/06/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 07/06/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 06/06/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 05/06/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 02/06/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 01/06/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 31/05/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 30/05/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 26/05/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 25/05/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 24/05/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 23/05/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 22/05/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 19/05/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 18/05/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 17/05/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 16/05/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 15/05/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 12/05/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 11/05/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 10/05/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 09/05/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 08/05/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 05/05/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 04/05/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 03/05/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 02/05/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 28/04/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 27/04/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 26/04/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 25/04/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 24/04/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 21/04/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 20/04/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 19/04/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 18/04/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 13/04/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 12/04/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 11/04/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 10/04/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 07/04/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 06/04/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 05/04/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 04/04/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 03/04/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 31/03/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 30/03/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 29/03/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 28/03/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 27/03/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 24/03/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 23/03/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 22/03/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 21/03/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 20/03/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 17/03/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 16/03/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 15/03/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 14/03/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 13/03/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 10/03/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 09/03/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 08/03/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 07/03/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 06/03/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 03/03/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 02/03/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 01/03/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 28/02/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 27/02/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 24/02/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 23/02/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 22/02/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 21/02/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 20/02/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 17/02/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 16/02/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 15/02/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 14/02/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 13/02/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 10/02/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 09/02/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 08/02/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 07/02/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 06/02/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 03/02/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 02/02/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 01/02/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 31/01/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 30/01/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
| 27/01/2017 | 3.38p | 3.00p | 3.00p | 3.25p | 0 |
*Close Price adjusted for both dividends and splits