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
14/07/2011 23.50p 25.00p 23.50p 25.00p 43000
13/07/2011 23.50p 23.50p 22.30p 23.50p 1887
12/07/2011 23.50p 23.50p 22.00p 23.50p 0
11/07/2011 23.50p 23.50p 22.00p 23.50p 0
08/07/2011 23.00p 23.50p 22.00p 23.50p 827
07/07/2011 23.00p 23.00p 21.40p 23.00p 0
06/07/2011 22.50p 23.00p 21.40p 23.00p 30590
05/07/2011 21.25p 22.50p 21.25p 22.50p 33000
04/07/2011 23.25p 23.25p 21.05p 21.25p 5000
01/07/2011 23.25p 25.50p 23.25p 23.25p 0
30/06/2011 23.25p 25.50p 23.25p 23.25p 0
29/06/2011 24.50p 25.50p 23.25p 23.25p 4000
28/06/2011 25.50p 25.50p 24.05p 25.50p 10000
27/06/2011 25.50p 25.50p 24.05p 25.50p 5350
24/06/2011 25.50p 25.50p 24.50p 25.50p 0
23/06/2011 25.50p 25.50p 24.50p 25.50p 0
22/06/2011 25.50p 25.50p 24.50p 25.50p 0
21/06/2011 25.50p 25.50p 24.50p 25.50p 0
20/06/2011 24.50p 25.50p 24.50p 25.50p 0
17/06/2011 24.50p 24.50p 24.00p 24.50p 0
16/06/2011 24.50p 24.50p 24.00p 24.50p 10000
15/06/2011 24.75p 24.80p 24.05p 24.50p 8583
14/06/2011 24.75p 24.75p 24.75p 24.75p 0
13/06/2011 24.75p 24.75p 24.75p 24.75p 0
10/06/2011 24.75p 24.75p 24.02p 24.75p 0
09/06/2011 24.75p 24.75p 24.02p 24.75p 0
08/06/2011 24.75p 24.75p 24.02p 24.75p 2166
07/06/2011 26.50p 26.50p 24.75p 24.75p 10500
06/06/2011 25.50p 26.00p 25.50p 25.50p 0
03/06/2011 25.50p 26.00p 25.50p 25.50p 20000
02/06/2011 25.50p 25.50p 25.50p 25.50p 14960
01/06/2011 27.00p 27.00p 25.50p 25.50p 2000
31/05/2011 26.50p 28.50p 26.00p 27.00p 0
27/05/2011 26.50p 28.50p 26.00p 26.50p 0
26/05/2011 28.50p 28.50p 26.00p 26.50p 0
25/05/2011 28.50p 28.50p 27.00p 28.50p 0
24/05/2011 28.50p 28.50p 27.00p 28.50p 0
23/05/2011 28.50p 28.50p 27.00p 28.50p 2500
20/05/2011 28.50p 28.50p 28.50p 28.50p 0
19/05/2011 28.50p 28.50p 27.00p 28.50p 0
18/05/2011 28.50p 28.50p 27.00p 28.50p 46500
17/05/2011 28.50p 28.50p 27.00p 28.50p 0
16/05/2011 28.50p 28.50p 27.00p 28.50p 3770
13/05/2011 28.50p 28.50p 28.50p 28.50p 0
12/05/2011 28.50p 28.50p 27.00p 28.50p 0
11/05/2011 28.50p 28.50p 27.00p 28.50p 0
10/05/2011 28.50p 28.50p 27.00p 28.50p 996
09/05/2011 27.25p 28.50p 25.00p 28.50p 0
06/05/2011 27.25p 27.25p 25.00p 27.25p 10174
05/05/2011 27.75p 27.75p 27.25p 27.25p 2000
04/05/2011 28.25p 28.75p 27.50p 27.75p 0
03/05/2011 28.75p 28.75p 27.50p 28.25p 2005
28/04/2011 28.75p 29.00p 28.75p 28.75p 1500
27/04/2011 28.75p 29.35p 26.50p 28.75p 0
26/04/2011 28.75p 29.35p 26.50p 28.75p 0
21/04/2011 28.50p 29.35p 26.50p 28.75p 5030
20/04/2011 26.50p 30.00p 26.50p 26.50p 0
19/04/2011 30.00p 30.00p 26.50p 26.50p 32000
18/04/2011 29.50p 30.00p 29.00p 30.00p 10739
15/04/2011 31.00p 31.00p 29.00p 29.50p 37650
14/04/2011 33.00p 33.00p 28.00p 30.00p 102000
13/04/2011 37.00p 40.00p 33.00p 33.00p 2000
12/04/2011 40.00p 40.00p 39.07p 40.00p 0
11/04/2011 40.00p 40.00p 39.07p 40.00p 1490
08/04/2011 41.00p 41.00p 40.00p 40.00p 12500
07/04/2011 41.00p 41.50p 38.00p 41.00p 0
06/04/2011 41.00p 41.50p 38.00p 41.00p 0
05/04/2011 41.50p 41.50p 38.00p 41.00p 27500
04/04/2011 41.50p 41.50p 40.25p 41.50p 1000
01/04/2011 41.50p 43.50p 40.15p 41.50p 0
31/03/2011 43.50p 43.50p 40.15p 41.50p 4326
30/03/2011 43.50p 43.50p 42.00p 43.50p 20000
29/03/2011 43.50p 43.50p 43.10p 43.50p 30637
28/03/2011 43.00p 43.50p 41.50p 43.50p 0
25/03/2011 43.00p 43.00p 42.05p 43.00p 2500
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

*Close Price adjusted for both dividends and splits