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
11/01/2012 10.50p 10.50p 10.05p 10.50p 0
10/01/2012 10.50p 10.50p 10.05p 10.50p 0
09/01/2012 10.50p 10.50p 10.05p 10.50p 0
06/01/2012 10.50p 10.50p 10.05p 10.50p 0
05/01/2012 10.50p 10.50p 10.05p 10.50p 0
04/01/2012 10.50p 10.50p 10.05p 10.50p 3362
03/01/2012 10.50p 10.50p 10.10p 10.50p 9000
30/12/2011 10.50p 10.50p 10.05p 10.50p 350
29/12/2011 10.50p 10.50p 10.05p 10.50p 0
28/12/2011 10.50p 10.50p 10.05p 10.50p 12251
23/12/2011 10.50p 10.50p 10.00p 10.50p 0
22/12/2011 10.50p 10.50p 10.00p 10.50p 0
21/12/2011 10.50p 10.50p 10.00p 10.50p 900
20/12/2011 7.75p 10.50p 7.75p 10.50p 31900
19/12/2011 7.75p 7.95p 7.75p 7.75p 851
16/12/2011 7.75p 7.75p 7.00p 7.75p 380
15/12/2011 7.75p 7.75p 7.00p 7.75p 0
14/12/2011 7.75p 7.75p 7.00p 7.75p 0
13/12/2011 7.75p 7.75p 7.00p 7.75p 3177
12/12/2011 8.00p 8.00p 7.75p 7.75p 0
09/12/2011 8.00p 8.00p 7.95p 8.00p 0
08/12/2011 8.00p 8.00p 7.95p 8.00p 0
07/12/2011 8.00p 8.00p 7.95p 8.00p 44
06/12/2011 8.00p 8.00p 6.75p 8.00p 20000
05/12/2011 7.50p 8.00p 7.48p 8.00p 38656
02/12/2011 7.50p 7.50p 7.25p 7.50p 0
01/12/2011 7.25p 7.50p 7.25p 7.50p 13068
30/11/2011 6.75p 7.25p 6.00p 7.25p 0
29/11/2011 6.75p 6.75p 6.00p 6.75p 0
28/11/2011 6.75p 6.75p 6.00p 6.75p 165032
25/11/2011 6.75p 7.75p 6.51p 6.75p 0
24/11/2011 6.75p 7.75p 6.51p 6.75p 0
23/11/2011 7.75p 7.75p 6.51p 6.75p 16200
22/11/2011 7.75p 8.00p 7.50p 7.75p 0
21/11/2011 8.00p 8.00p 7.50p 7.75p 1860
18/11/2011 8.25p 8.25p 8.00p 8.00p 3722
17/11/2011 8.25p 8.40p 8.25p 8.25p 0
16/11/2011 8.25p 8.40p 8.25p 8.25p 23454
15/11/2011 8.75p 9.20p 8.25p 8.25p 114
14/11/2011 9.25p 9.25p 8.75p 8.75p 454
11/11/2011 10.25p 10.25p 9.25p 9.25p 812602
10/11/2011 10.25p 10.25p 10.00p 10.25p 0
09/11/2011 10.25p 10.25p 10.00p 10.25p 2000
08/11/2011 11.00p 11.00p 10.00p 10.25p 2333
07/11/2011 11.00p 11.00p 10.00p 11.00p 0
04/11/2011 11.00p 11.00p 10.00p 11.00p 1000
03/11/2011 10.50p 11.50p 10.00p 11.00p 0
02/11/2011 10.50p 10.50p 10.00p 10.50p 0
01/11/2011 10.50p 10.50p 10.00p 10.50p 0
31/10/2011 10.50p 10.50p 10.00p 10.50p 0
28/10/2011 10.50p 10.50p 10.00p 10.50p 0
27/10/2011 10.50p 10.50p 10.00p 10.50p 0
26/10/2011 10.50p 10.50p 10.00p 10.50p 5000
25/10/2011 10.50p 14.50p 10.50p 10.50p 0
24/10/2011 10.50p 14.50p 10.50p 10.50p 0
21/10/2011 10.50p 14.50p 10.50p 10.50p 0
20/10/2011 14.50p 14.50p 10.75p 10.75p 54000
19/10/2011 14.50p 14.50p 13.00p 14.50p 25000
18/10/2011 14.50p 14.50p 14.06p 14.50p 0
17/10/2011 14.50p 14.50p 14.06p 14.50p 0
14/10/2011 14.50p 14.50p 14.06p 14.50p 4668
13/10/2011 14.50p 14.50p 14.06p 14.50p 0
12/10/2011 14.50p 14.50p 14.06p 14.50p 0
11/10/2011 14.50p 14.50p 14.06p 14.50p 0
10/10/2011 14.50p 14.50p 14.06p 14.50p 0
07/10/2011 14.50p 14.50p 14.06p 14.50p 0
06/10/2011 14.50p 14.50p 14.06p 14.50p 0
05/10/2011 14.50p 14.50p 14.06p 14.50p 0
04/10/2011 14.50p 14.50p 14.06p 14.50p 0
03/10/2011 14.50p 14.50p 14.06p 14.50p 4000
30/09/2011 14.50p 15.00p 14.06p 14.50p 104000
29/09/2011 13.50p 14.50p 13.50p 14.50p 24382
28/09/2011 13.50p 13.50p 13.00p 13.50p 13804
27/09/2011 13.50p 13.50p 12.50p 13.50p 24100
26/09/2011 11.50p 13.50p 11.50p 13.50p 51347
23/09/2011 9.00p 18.75p 8.25p 11.50p 66304
22/09/2011 18.75p 18.75p 17.63p 18.75p 0
21/09/2011 18.75p 18.75p 17.63p 18.75p 667
20/09/2011 18.75p 18.75p 17.55p 18.75p 0
19/09/2011 18.75p 18.75p 17.55p 18.75p 0
16/09/2011 18.75p 18.75p 17.55p 18.75p 2500
15/09/2011 17.75p 18.75p 17.00p 18.75p 20000
14/09/2011 17.75p 17.75p 17.50p 17.75p 4650
13/09/2011 17.75p 19.50p 17.75p 17.75p 0
12/09/2011 17.75p 19.50p 17.75p 17.75p 0
09/09/2011 17.75p 19.50p 17.75p 17.75p 0
08/09/2011 19.50p 19.50p 17.75p 17.75p 0
07/09/2011 19.50p 19.50p 18.00p 19.50p 0
06/09/2011 19.50p 19.50p 18.00p 19.50p 0
05/09/2011 19.50p 19.50p 18.00p 19.50p 0
02/09/2011 19.50p 19.50p 18.00p 19.50p 0
01/09/2011 19.50p 19.50p 18.00p 19.50p 0
31/08/2011 19.50p 19.50p 18.00p 19.50p 0
30/08/2011 19.50p 19.50p 18.00p 19.50p 0
26/08/2011 19.50p 19.50p 18.00p 19.50p 0
25/08/2011 19.50p 19.50p 18.00p 19.50p 0
24/08/2011 19.50p 19.50p 18.00p 19.50p 0
23/08/2011 19.50p 19.50p 18.00p 19.50p 0
22/08/2011 19.50p 19.50p 18.00p 19.50p 0
19/08/2011 19.50p 19.50p 18.00p 19.50p 0
18/08/2011 19.50p 19.50p 18.00p 19.50p 0
17/08/2011 19.50p 19.50p 18.00p 19.50p 0
16/08/2011 19.50p 19.50p 18.00p 19.50p 0
15/08/2011 19.50p 19.50p 18.00p 19.50p 0
12/08/2011 19.50p 19.50p 18.00p 19.50p 0
11/08/2011 19.50p 19.50p 18.00p 18.00p 5000
10/08/2011 19.50p 20.67p 19.50p 19.50p 0
09/08/2011 19.50p 20.67p 19.50p 19.50p 0
08/08/2011 19.00p 20.67p 19.00p 19.50p 183
05/08/2011 21.00p 22.50p 20.25p 20.25p 0
04/08/2011 22.50p 22.50p 21.05p 22.50p 2000
03/08/2011 23.00p 23.00p 21.05p 22.50p 1500
02/08/2011 23.00p 23.00p 23.00p 23.00p 0
01/08/2011 23.00p 23.00p 23.00p 23.00p 0
29/07/2011 23.50p 25.00p 23.00p 23.00p 1000
28/07/2011 25.00p 25.00p 23.00p 25.00p 20000
27/07/2011 25.00p 25.00p 24.10p 25.00p 0
26/07/2011 25.00p 25.00p 24.10p 25.00p 0
25/07/2011 25.00p 25.00p 24.10p 25.00p 0
22/07/2011 25.00p 25.00p 24.10p 25.00p 1200
21/07/2011 25.00p 25.00p 24.50p 25.00p 0
20/07/2011 25.00p 25.00p 24.50p 25.00p 100000
19/07/2011 25.00p 25.00p 24.05p 25.00p 0
18/07/2011 25.00p 25.00p 24.05p 25.00p 400
15/07/2011 25.00p 25.75p 24.05p 25.00p 25360
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

*Close Price adjusted for both dividends and splits