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
23/12/2015 1.63p 1.63p 1.63p 1.63p 0
22/12/2015 1.63p 1.63p 1.63p 1.63p 0
21/12/2015 1.63p 1.63p 1.63p 1.63p 0
18/12/2015 1.63p 1.63p 1.55p 1.63p 1500
17/12/2015 1.63p 1.63p 1.63p 1.63p 0
16/12/2015 1.63p 1.63p 1.63p 1.63p 0
15/12/2015 1.63p 1.63p 1.63p 1.63p 0
14/12/2015 1.63p 1.63p 1.55p 1.63p 1000
11/12/2015 1.63p 1.63p 1.63p 1.63p 0
10/12/2015 1.63p 1.63p 1.63p 1.63p 0
09/12/2015 1.63p 1.63p 1.63p 1.63p 0
08/12/2015 1.63p 1.67p 1.63p 1.63p 3329
07/12/2015 1.75p 1.75p 1.63p 1.63p 51094
04/12/2015 1.75p 1.75p 1.75p 1.75p 0
03/12/2015 1.75p 1.75p 1.75p 1.75p 0
02/12/2015 1.75p 1.75p 1.75p 1.75p 0
01/12/2015 1.75p 1.75p 1.75p 1.75p 0
30/11/2015 1.85p 1.85p 1.65p 1.75p 83413
27/11/2015 1.85p 1.85p 1.85p 1.85p 0
26/11/2015 2.00p 2.00p 1.75p 1.85p 111454
25/11/2015 2.00p 2.00p 2.00p 2.00p 0
24/11/2015 2.13p 2.13p 1.90p 2.00p 43222
23/11/2015 2.13p 2.13p 2.13p 2.13p 0
20/11/2015 2.13p 2.13p 2.00p 2.13p 0
19/11/2015 2.00p 2.00p 1.87p 2.00p 32652
18/11/2015 2.00p 2.00p 2.00p 2.00p 0
17/11/2015 2.00p 2.00p 2.00p 2.00p 0
16/11/2015 2.00p 2.00p 1.87p 2.00p 169043
13/11/2015 2.00p 2.00p 1.87p 2.00p 41500
12/11/2015 2.00p 2.15p 1.87p 2.00p 48515
11/11/2015 2.00p 2.00p 2.00p 2.00p 0
10/11/2015 2.00p 2.00p 2.00p 2.00p 0
09/11/2015 2.00p 2.00p 2.00p 2.00p 0
06/11/2015 2.00p 2.15p 2.00p 2.00p 23255
05/11/2015 2.00p 2.00p 2.00p 2.00p 0
04/11/2015 2.00p 2.00p 1.86p 2.00p 162155
03/11/2015 2.00p 2.00p 2.00p 2.00p 0
02/11/2015 2.00p 2.00p 2.00p 2.00p 0
30/10/2015 2.00p 2.00p 2.00p 2.00p 0
29/10/2015 2.00p 2.00p 1.85p 2.00p 2375
28/10/2015 2.00p 2.15p 1.85p 2.00p 57719
27/10/2015 2.00p 2.00p 2.00p 2.00p 0
26/10/2015 2.00p 2.00p 1.85p 2.00p 1341
23/10/2015 2.00p 2.00p 1.85p 2.00p 186585
22/10/2015 2.00p 2.00p 1.85p 2.00p 6000
21/10/2015 2.00p 2.00p 1.85p 2.00p 32401
20/10/2015 1.88p 2.15p 1.88p 2.00p 170593
19/10/2015 1.88p 1.99p 1.88p 1.88p 170591
16/10/2015 1.88p 1.88p 1.81p 1.88p 146130
15/10/2015 2.25p 2.25p 1.85p 2.00p 174413
14/10/2015 2.25p 2.25p 2.03p 2.25p 25281
13/10/2015 1.88p 2.25p 1.83p 2.25p 392855
12/10/2015 1.88p 1.88p 1.81p 1.88p 10978
09/10/2015 1.88p 1.88p 1.81p 1.88p 10000
08/10/2015 1.88p 1.88p 1.88p 1.88p 0
07/10/2015 1.88p 1.90p 1.88p 1.88p 14925
06/10/2015 2.00p 2.00p 1.80p 1.88p 170972
05/10/2015 2.00p 2.00p 1.90p 2.00p 235142
02/10/2015 2.00p 2.00p 2.00p 2.00p 0
01/10/2015 1.88p 2.20p 1.88p 2.00p 374824
30/09/2015 2.25p 2.40p 1.88p 1.88p 948650
29/09/2015 2.00p 2.50p 1.93p 2.25p 1187146
28/09/2015 1.75p 2.15p 1.75p 2.00p 276294
25/09/2015 1.75p 1.90p 1.62p 1.75p 343394
24/09/2015 1.50p 2.00p 1.50p 1.75p 635245
23/09/2015 1.50p 1.60p 1.50p 1.50p 55000
22/09/2015 1.50p 1.50p 1.50p 1.50p 0
21/09/2015 1.50p 1.63p 1.50p 1.50p 28404
18/09/2015 1.50p 1.50p 1.36p 1.50p 5663
17/09/2015 1.50p 1.50p 1.50p 1.50p 0
16/09/2015 1.50p 1.50p 1.36p 1.50p 1909
15/09/2015 1.50p 1.50p 1.36p 1.50p 6114
14/09/2015 1.50p 1.65p 1.36p 1.50p 89318
11/09/2015 1.50p 1.50p 1.50p 1.50p 0
10/09/2015 1.50p 1.50p 1.50p 1.50p 0
09/09/2015 1.50p 1.70p 1.35p 1.50p 1441614
08/09/2015 1.38p 1.40p 1.28p 1.35p 263299
07/09/2015 1.38p 1.38p 1.38p 1.38p 0
04/09/2015 1.38p 1.38p 1.35p 1.38p 23476
03/09/2015 1.23p 1.38p 1.23p 1.38p 399026
02/09/2015 1.23p 1.25p 1.23p 1.23p 0
01/09/2015 1.38p 1.38p 1.16p 1.25p 931721
28/08/2015 1.23p 1.40p 1.23p 1.38p 2112736
27/08/2015 1.23p 1.28p 1.18p 1.23p 1091295
26/08/2015 1.50p 1.50p 1.12p 1.23p 1480186
25/08/2015 1.23p 2.25p 1.23p 1.50p 5539860
24/08/2015 1.23p 1.23p 1.21p 1.23p 2300
21/08/2015 1.23p 1.23p 1.23p 1.23p 0
20/08/2015 1.23p 1.24p 1.21p 1.23p 41721
19/08/2015 1.28p 1.28p 1.23p 1.23p 0
18/08/2015 1.28p 1.28p 1.21p 1.28p 36414
17/08/2015 1.28p 1.28p 1.28p 1.28p 0
14/08/2015 1.28p 1.28p 1.28p 1.28p 0
13/08/2015 1.28p 1.28p 1.21p 1.28p 1000
12/08/2015 1.28p 1.28p 1.21p 1.28p 39189
11/08/2015 1.28p 1.28p 1.21p 1.28p 17486
10/08/2015 1.28p 1.31p 1.28p 1.28p 10000
07/08/2015 1.15p 1.40p 1.15p 1.28p 2525812
06/08/2015 1.20p 1.22p 1.15p 1.15p 291072
05/08/2015 1.20p 1.22p 1.20p 1.20p 1500
04/08/2015 1.20p 1.20p 1.20p 1.20p 0
03/08/2015 1.20p 1.20p 1.20p 1.20p 0
31/07/2015 1.20p 1.20p 1.20p 1.20p 0
30/07/2015 1.20p 1.20p 1.15p 1.20p 0
29/07/2015 1.20p 1.20p 1.10p 1.20p 384888
28/07/2015 1.20p 1.20p 1.20p 1.20p 0
27/07/2015 1.20p 1.20p 1.20p 1.20p 0
24/07/2015 1.20p 1.20p 1.18p 1.20p 1500
23/07/2015 1.20p 1.20p 1.20p 1.20p 0
22/07/2015 1.20p 1.20p 1.20p 1.20p 0
21/07/2015 1.20p 1.20p 1.20p 1.20p 0
20/07/2015 1.15p 1.20p 1.15p 1.20p 0
17/07/2015 1.20p 1.20p 1.15p 1.20p 4000
16/07/2015 1.20p 1.30p 1.13p 1.20p 648980
15/07/2015 1.20p 1.28p 1.20p 1.20p 0
14/07/2015 1.38p 1.38p 1.25p 1.28p 1000
13/07/2015 1.53p 1.53p 1.25p 1.38p 100000
10/07/2015 1.53p 1.53p 1.53p 1.53p 5000
09/07/2015 1.53p 1.53p 1.53p 1.53p 0
08/07/2015 1.53p 1.53p 1.53p 1.53p 0
07/07/2015 1.53p 1.53p 1.53p 1.53p 0
06/07/2015 1.53p 1.57p 1.53p 1.53p 417
03/07/2015 1.53p 1.53p 1.53p 1.53p 0
02/07/2015 1.53p 1.53p 1.53p 1.53p 0
01/07/2015 1.53p 1.53p 1.53p 1.53p 0
30/06/2015 1.53p 1.53p 1.53p 1.53p 0
29/06/2015 1.53p 1.53p 1.30p 1.53p 180
26/06/2015 1.35p 1.53p 1.33p 1.53p 60493
25/06/2015 1.35p 1.35p 1.32p 1.35p 20000
24/06/2015 1.43p 1.43p 1.35p 1.35p 26000
23/06/2015 1.53p 1.53p 1.43p 1.43p 20000
22/06/2015 1.78p 1.78p 1.53p 1.53p 40000
19/06/2015 1.88p 1.88p 1.50p 1.78p 252084
18/06/2015 1.88p 1.88p 1.76p 1.88p 35000
17/06/2015 1.88p 1.88p 1.88p 1.88p 0
16/06/2015 1.88p 1.88p 1.88p 1.88p 0
15/06/2015 1.88p 1.88p 1.76p 1.88p 3560
12/06/2015 1.88p 1.90p 1.88p 1.88p 10150
11/06/2015 1.88p 1.88p 1.88p 1.88p 0
10/06/2015 1.88p 1.90p 1.88p 1.88p 100000
09/06/2015 2.13p 2.13p 1.63p 1.88p 720000
08/06/2015 2.13p 2.13p 2.13p 2.13p 0
05/06/2015 2.13p 2.13p 2.13p 2.13p 0
04/06/2015 2.13p 2.13p 2.13p 2.13p 0
03/06/2015 2.13p 2.13p 2.13p 2.13p 0
02/06/2015 2.13p 2.13p 2.13p 2.13p 0
01/06/2015 2.13p 2.13p 2.13p 2.13p 0
29/05/2015 2.13p 2.13p 2.13p 2.13p 0
28/05/2015 2.13p 2.13p 2.05p 2.13p 378
27/05/2015 2.13p 2.13p 2.13p 2.13p 0
26/05/2015 2.13p 2.13p 2.05p 2.13p 1010
22/05/2015 2.13p 2.13p 2.13p 2.13p 0
21/05/2015 2.13p 2.13p 2.13p 2.13p 0
20/05/2015 2.13p 2.13p 2.13p 2.13p 0
19/05/2015 2.13p 2.13p 2.13p 2.13p 0
18/05/2015 2.13p 2.13p 2.13p 2.13p 0
15/05/2015 2.13p 2.13p 2.05p 2.13p 2000
14/05/2015 2.13p 2.13p 2.13p 2.13p 0
13/05/2015 2.13p 2.13p 2.05p 2.13p 2100
12/05/2015 2.13p 2.13p 2.05p 2.13p 1000
11/05/2015 2.13p 2.13p 2.13p 2.13p 0
08/05/2015 2.13p 2.13p 2.13p 2.13p 0
07/05/2015 2.13p 2.13p 2.05p 2.13p 1000
06/05/2015 2.08p 2.13p 2.08p 2.13p 200000
05/05/2015 2.08p 2.08p 2.08p 2.08p 0
01/05/2015 2.08p 2.08p 2.08p 2.08p 0
30/04/2015 2.08p 2.08p 1.92p 2.08p 875
29/04/2015 2.08p 2.08p 1.92p 2.08p 2000
28/04/2015 2.08p 2.08p 2.08p 2.08p 0
27/04/2015 2.08p 2.08p 2.08p 2.08p 0
24/04/2015 2.08p 2.08p 2.08p 2.08p 0
23/04/2015 2.08p 2.08p 1.92p 2.08p 4500
22/04/2015 2.08p 2.08p 2.08p 2.08p 0
21/04/2015 2.08p 2.08p 2.08p 2.08p 0
20/04/2015 2.08p 2.08p 2.08p 2.08p 0
17/04/2015 2.08p 2.08p 2.00p 2.08p 100
16/04/2015 2.08p 2.08p 2.08p 2.08p 0
15/04/2015 2.08p 2.08p 2.00p 2.08p 0
14/04/2015 2.08p 2.08p 2.08p 2.08p 0
13/04/2015 2.08p 2.08p 1.91p 2.08p 16960
10/04/2015 1.95p 2.08p 1.90p 2.08p 103622
09/04/2015 1.95p 1.95p 1.92p 1.95p 5000
08/04/2015 1.95p 1.95p 1.92p 1.95p 400
07/04/2015 2.08p 2.08p 1.92p 1.95p 40000
02/04/2015 2.08p 2.08p 2.08p 2.08p 0
01/04/2015 2.08p 2.08p 1.92p 2.08p 2006
31/03/2015 2.08p 2.08p 1.92p 2.08p 800
30/03/2015 2.08p 2.08p 1.92p 2.08p 3833
27/03/2015 2.08p 2.08p 2.08p 2.08p 0
26/03/2015 2.08p 2.08p 2.08p 2.08p 0
25/03/2015 2.08p 2.08p 1.92p 2.08p 10204
24/03/2015 2.08p 2.08p 1.91p 2.08p 1388
23/03/2015 2.08p 2.08p 2.08p 2.08p 0
20/03/2015 2.08p 2.08p 2.08p 2.08p 0
19/03/2015 2.08p 2.08p 2.08p 2.08p 0
18/03/2015 2.08p 2.08p 1.91p 2.08p 1000
17/03/2015 2.08p 2.08p 2.08p 2.08p 0
16/03/2015 2.08p 2.08p 2.08p 2.08p 0
13/03/2015 2.05p 2.08p 1.91p 2.08p 17560
12/03/2015 2.03p 2.05p 1.95p 2.05p 100000

*Close Price adjusted for both dividends and splits