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 |
|---|---|---|---|---|---|
| 27/09/2010 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 24/09/2010 | 58.50p | 58.50p | 56.63p | 58.50p | 2020 |
| 23/09/2010 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 22/09/2010 | 60.00p | 60.00p | 58.50p | 58.50p | 7500 |
| 21/09/2010 | 61.00p | 62.00p | 59.38p | 60.50p | 11977 |
| 20/09/2010 | 59.50p | 59.50p | 57.50p | 59.50p | 23000 |
| 17/09/2010 | 59.50p | 59.50p | 57.50p | 59.50p | 600 |
| 16/09/2010 | 59.50p | 60.50p | 59.00p | 59.50p | 1094 |
| 15/09/2010 | 60.50p | 60.50p | 57.50p | 59.50p | 0 |
| 14/09/2010 | 61.00p | 61.00p | 60.00p | 60.50p | 0 |
| 13/09/2010 | 61.00p | 62.00p | 59.50p | 61.00p | 27828 |
| 10/09/2010 | 61.00p | 61.00p | 60.50p | 61.00p | 0 |
| 09/09/2010 | 61.00p | 61.00p | 59.50p | 61.00p | 1000 |
| 08/09/2010 | 61.00p | 61.50p | 61.00p | 61.00p | 0 |
| 07/09/2010 | 61.00p | 61.50p | 59.50p | 61.00p | 46000 |
| 06/09/2010 | 61.00p | 61.50p | 61.00p | 61.00p | 0 |
| 03/09/2010 | 61.00p | 61.00p | 59.00p | 61.00p | 5382 |
| 02/09/2010 | 61.00p | 61.00p | 60.00p | 61.00p | 30000 |
| 01/09/2010 | 61.00p | 61.00p | 59.00p | 61.00p | 5238 |
| 31/08/2010 | 61.00p | 61.00p | 59.50p | 61.00p | 2007 |
| 27/08/2010 | 61.00p | 61.00p | 59.50p | 61.00p | 2314 |
| 26/08/2010 | 61.50p | 61.50p | 61.00p | 61.00p | 0 |
| 25/08/2010 | 61.50p | 61.50p | 60.37p | 61.50p | 5500 |
| 24/08/2010 | 62.00p | 62.00p | 60.37p | 61.50p | 8914 |
| 23/08/2010 | 62.00p | 62.00p | 61.00p | 62.00p | 2000 |
| 20/08/2010 | 63.00p | 63.00p | 61.50p | 62.00p | 9500 |
| 19/08/2010 | 63.00p | 63.00p | 61.50p | 63.00p | 10672 |
| 18/08/2010 | 64.00p | 64.00p | 61.50p | 63.00p | 4000 |
| 17/08/2010 | 64.00p | 64.50p | 64.00p | 64.00p | 0 |
| 16/08/2010 | 64.00p | 65.50p | 64.00p | 64.00p | 10000 |
| 13/08/2010 | 64.00p | 65.50p | 62.55p | 64.00p | 19500 |
| 12/08/2010 | 64.00p | 64.50p | 64.00p | 64.00p | 10000 |
| 11/08/2010 | 61.50p | 64.00p | 61.50p | 64.00p | 20000 |
| 10/08/2010 | 59.00p | 61.50p | 59.00p | 59.50p | 21000 |
| 09/08/2010 | 56.50p | 60.50p | 55.50p | 59.00p | 28300 |
| 06/08/2010 | 56.50p | 57.50p | 56.50p | 56.50p | 0 |
| 05/08/2010 | 56.50p | 57.60p | 56.50p | 56.50p | 5000 |
| 04/08/2010 | 56.50p | 57.60p | 56.50p | 56.50p | 5000 |
| 03/08/2010 | 56.50p | 56.50p | 55.50p | 56.50p | 0 |
| 02/08/2010 | 56.50p | 56.50p | 56.00p | 56.50p | 5704 |
| 30/07/2010 | 56.50p | 56.50p | 56.00p | 56.50p | 0 |
| 29/07/2010 | 56.50p | 57.70p | 55.50p | 56.50p | 20000 |
| 28/07/2010 | 57.00p | 57.00p | 56.00p | 56.50p | 0 |
| 27/07/2010 | 57.00p | 57.00p | 56.50p | 57.00p | 0 |
| 26/07/2010 | 58.50p | 58.50p | 56.50p | 57.00p | 2447 |
| 23/07/2010 | 59.00p | 59.00p | 57.00p | 58.50p | 0 |
| 22/07/2010 | 59.75p | 59.75p | 57.50p | 59.00p | 11556 |
| 21/07/2010 | 59.75p | 59.75p | 57.50p | 59.75p | 0 |
| 20/07/2010 | 60.50p | 60.50p | 57.50p | 59.75p | 0 |
| 19/07/2010 | 60.50p | 60.50p | 57.50p | 60.50p | 0 |
| 16/07/2010 | 60.50p | 60.50p | 58.50p | 60.50p | 0 |
| 15/07/2010 | 60.50p | 60.72p | 58.50p | 60.50p | 111 |
| 14/07/2010 | 60.50p | 60.50p | 59.00p | 60.50p | 75000 |
| 13/07/2010 | 60.50p | 61.00p | 59.50p | 60.50p | 2705 |
| 12/07/2010 | 60.50p | 60.50p | 59.50p | 60.50p | 0 |
| 09/07/2010 | 60.50p | 60.50p | 59.00p | 60.50p | 0 |
| 08/07/2010 | 60.50p | 60.50p | 59.50p | 60.50p | 0 |
| 07/07/2010 | 61.00p | 61.00p | 59.50p | 60.50p | 24000 |
| 06/07/2010 | 61.00p | 61.00p | 60.00p | 61.00p | 10000 |
| 05/07/2010 | 61.00p | 61.00p | 60.00p | 61.00p | 5000 |
| 02/07/2010 | 61.00p | 61.00p | 58.50p | 61.00p | 421 |
| 01/07/2010 | 60.00p | 61.00p | 58.50p | 61.00p | 0 |
| 30/06/2010 | 61.00p | 61.00p | 60.00p | 61.00p | 2655 |
| 29/06/2010 | 61.00p | 61.00p | 59.50p | 61.00p | 0 |
| 28/06/2010 | 61.50p | 61.50p | 60.00p | 61.00p | 5159 |
| 25/06/2010 | 61.50p | 61.50p | 60.00p | 61.50p | 2000 |
| 24/06/2010 | 61.50p | 61.50p | 60.00p | 61.50p | 623 |
| 23/06/2010 | 61.50p | 61.50p | 60.00p | 61.50p | 2678 |
| 22/06/2010 | 61.50p | 62.00p | 60.50p | 61.50p | 5000 |
| 21/06/2010 | 62.00p | 62.00p | 60.50p | 62.00p | 0 |
| 18/06/2010 | 62.00p | 62.00p | 60.50p | 62.00p | 1000 |
| 17/06/2010 | 62.00p | 62.00p | 60.50p | 62.00p | 1000 |
| 16/06/2010 | 62.00p | 62.00p | 60.50p | 62.00p | 0 |
| 15/06/2010 | 62.00p | 62.00p | 60.50p | 62.00p | 0 |
| 14/06/2010 | 62.00p | 62.00p | 60.50p | 62.00p | 3863 |
| 11/06/2010 | 62.00p | 62.50p | 60.50p | 62.00p | 25000 |
| 10/06/2010 | 62.00p | 62.00p | 60.50p | 62.00p | 23200 |
| 09/06/2010 | 62.50p | 63.50p | 61.37p | 62.00p | 1496 |
| 08/06/2010 | 63.00p | 63.00p | 61.37p | 62.50p | 1154 |
| 07/06/2010 | 63.00p | 64.00p | 61.50p | 63.00p | 2921 |
| 04/06/2010 | 63.00p | 64.00p | 61.50p | 63.00p | 2075 |
| 03/06/2010 | 63.00p | 63.00p | 61.50p | 63.00p | 787 |
| 02/06/2010 | 63.00p | 63.00p | 61.50p | 63.00p | 197 |
| 01/06/2010 | 63.00p | 63.00p | 60.00p | 63.00p | 13166 |
| 28/05/2010 | 63.00p | 63.00p | 62.50p | 63.00p | 0 |
| 27/05/2010 | 63.00p | 63.00p | 62.50p | 63.00p | 0 |
| 26/05/2010 | 63.50p | 63.50p | 62.50p | 63.00p | 0 |
| 25/05/2010 | 64.50p | 65.00p | 61.62p | 63.50p | 3585 |
| 24/05/2010 | 59.00p | 68.00p | 58.25p | 65.00p | 27395 |
| 21/05/2010 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 20/05/2010 | 59.00p | 59.00p | 57.50p | 59.00p | 250000 |
| 19/05/2010 | 60.00p | 60.00p | 59.00p | 59.00p | 0 |
| 18/05/2010 | 60.00p | 60.50p | 60.00p | 60.00p | 0 |
| 17/05/2010 | 60.00p | 61.50p | 60.00p | 60.00p | 0 |
| 14/05/2010 | 60.00p | 60.50p | 60.00p | 60.00p | 0 |
| 13/05/2010 | 60.00p | 60.50p | 60.00p | 60.00p | 0 |
| 12/05/2010 | 59.50p | 60.50p | 58.50p | 59.50p | 5000 |
| 11/05/2010 | 59.50p | 59.50p | 58.00p | 59.00p | 20530 |
| 10/05/2010 | 59.50p | 59.50p | 58.50p | 59.50p | 0 |
| 07/05/2010 | 60.50p | 60.50p | 56.50p | 59.50p | 37903 |
| 06/05/2010 | 60.50p | 60.50p | 58.50p | 60.50p | 20830 |
| 05/05/2010 | 60.50p | 60.50p | 58.50p | 60.50p | 23991 |
| 04/05/2010 | 61.00p | 61.00p | 59.00p | 60.50p | 0 |
| 30/04/2010 | 60.50p | 62.50p | 60.00p | 60.50p | 4271 |
| 29/04/2010 | 61.00p | 61.00p | 59.50p | 61.00p | 0 |
| 28/04/2010 | 61.50p | 61.50p | 59.50p | 61.00p | 4914 |
| 27/04/2010 | 62.00p | 64.00p | 60.64p | 61.50p | 105000 |
| 26/04/2010 | 59.50p | 63.00p | 59.50p | 62.00p | 25000 |
| 23/04/2010 | 59.50p | 60.00p | 59.50p | 59.50p | 0 |
| 22/04/2010 | 59.00p | 61.00p | 58.03p | 59.50p | 1339202 |
| 21/04/2010 | 58.00p | 59.00p | 57.00p | 59.00p | 487000 |
| 20/04/2010 | 54.00p | 59.00p | 45.50p | 57.00p | 1407043 |
| 19/04/2010 | 61.50p | 61.50p | 60.00p | 60.00p | 0 |
| 16/04/2010 | 62.50p | 64.50p | 62.00p | 62.50p | 1255 |
| 15/04/2010 | 62.50p | 62.50p | 60.50p | 62.50p | 20337 |
| 14/04/2010 | 62.50p | 62.50p | 60.50p | 62.50p | 0 |
| 13/04/2010 | 63.00p | 63.00p | 60.50p | 62.50p | 0 |
| 12/04/2010 | 65.00p | 65.50p | 63.00p | 63.50p | 16000 |
| 09/04/2010 | 65.50p | 66.00p | 64.00p | 65.00p | 30750 |
| 08/04/2010 | 65.50p | 67.50p | 65.50p | 65.50p | 0 |
| 07/04/2010 | 66.00p | 67.00p | 65.50p | 65.50p | 50000 |
| 06/04/2010 | 66.00p | 67.00p | 66.00p | 66.00p | 0 |
| 01/04/2010 | 66.00p | 67.00p | 66.00p | 66.00p | 1486 |
| 31/03/2010 | 66.00p | 67.50p | 65.00p | 66.00p | 8777 |
| 30/03/2010 | 66.00p | 66.00p | 64.50p | 66.00p | 660 |
| 29/03/2010 | 66.00p | 66.37p | 63.00p | 66.00p | 50621 |
| 26/03/2010 | 66.00p | 67.50p | 66.00p | 66.00p | 0 |
| 25/03/2010 | 66.00p | 67.50p | 65.00p | 66.00p | 740 |
| 24/03/2010 | 66.00p | 66.00p | 64.50p | 66.00p | 0 |
| 23/03/2010 | 68.50p | 68.50p | 64.50p | 66.00p | 113464 |
| 22/03/2010 | 69.75p | 69.75p | 67.50p | 68.50p | 5224 |
| 19/03/2010 | 69.75p | 69.75p | 67.50p | 69.75p | 7500 |
| 18/03/2010 | 69.75p | 69.75p | 67.50p | 69.75p | 6768 |
| 17/03/2010 | 69.75p | 69.75p | 67.50p | 69.75p | 1105 |
| 16/03/2010 | 69.75p | 72.00p | 69.63p | 69.75p | 15313 |
| 15/03/2010 | 70.00p | 70.00p | 68.00p | 70.00p | 6048 |
| 12/03/2010 | 70.25p | 70.25p | 68.00p | 70.00p | 3000 |
| 11/03/2010 | 73.00p | 73.00p | 67.30p | 70.00p | 109995 |
| 10/03/2010 | 71.00p | 75.00p | 71.00p | 72.75p | 30000 |
| 09/03/2010 | 68.00p | 72.50p | 68.00p | 71.00p | 99680 |
| 08/03/2010 | 68.00p | 69.50p | 68.00p | 68.00p | 0 |
| 05/03/2010 | 68.00p | 69.50p | 67.00p | 68.00p | 2333 |
| 04/03/2010 | 68.00p | 69.50p | 68.00p | 68.00p | 0 |
| 03/03/2010 | 68.00p | 69.50p | 68.00p | 68.00p | 0 |
| 02/03/2010 | 68.00p | 69.50p | 68.00p | 68.00p | 75000 |
| 01/03/2010 | 68.00p | 69.50p | 68.00p | 68.00p | 0 |
| 26/02/2010 | 68.00p | 69.50p | 68.00p | 68.00p | 0 |
| 25/02/2010 | 68.00p | 69.50p | 67.05p | 68.00p | 1000 |
| 24/02/2010 | 68.00p | 69.50p | 68.00p | 68.00p | 0 |
| 23/02/2010 | 68.00p | 68.50p | 67.50p | 68.00p | 0 |
| 22/02/2010 | 68.00p | 68.50p | 67.50p | 68.00p | 0 |
| 19/02/2010 | 68.00p | 68.50p | 67.50p | 68.00p | 0 |
| 18/02/2010 | 68.00p | 68.50p | 67.50p | 68.00p | 0 |
| 17/02/2010 | 68.50p | 69.50p | 67.00p | 68.00p | 5000 |
| 16/02/2010 | 68.50p | 69.50p | 68.50p | 68.50p | 0 |
| 15/02/2010 | 68.50p | 69.50p | 68.50p | 68.50p | 1960 |
| 12/02/2010 | 68.50p | 69.50p | 68.50p | 68.50p | 0 |
| 11/02/2010 | 68.50p | 68.50p | 67.36p | 68.50p | 3949 |
| 10/02/2010 | 69.00p | 69.00p | 67.00p | 68.50p | 46900 |
| 09/02/2010 | 69.50p | 70.50p | 68.00p | 69.50p | 15688 |
| 08/02/2010 | 69.00p | 70.50p | 68.05p | 70.00p | 6000 |
| 05/02/2010 | 71.00p | 71.00p | 67.50p | 69.00p | 7500 |
| 04/02/2010 | 76.00p | 76.00p | 69.50p | 71.00p | 2500 |
| 03/02/2010 | 76.00p | 77.50p | 73.00p | 76.00p | 57200 |
| 02/02/2010 | 76.00p | 77.50p | 76.00p | 76.00p | 0 |
| 01/02/2010 | 76.00p | 77.50p | 75.00p | 76.00p | 12462 |
| 29/01/2010 | 76.00p | 77.50p | 76.00p | 76.00p | 0 |
| 28/01/2010 | 76.00p | 77.50p | 76.00p | 76.00p | 0 |
| 27/01/2010 | 76.00p | 77.50p | 76.00p | 76.00p | 0 |
| 26/01/2010 | 76.00p | 77.50p | 75.00p | 76.00p | 7018 |
| 25/01/2010 | 76.00p | 76.00p | 74.50p | 76.00p | 1500 |
| 22/01/2010 | 76.00p | 77.50p | 75.00p | 76.00p | 2000 |
| 21/01/2010 | 76.00p | 77.50p | 76.00p | 76.00p | 0 |
| 20/01/2010 | 76.00p | 77.50p | 76.00p | 76.00p | 0 |
| 19/01/2010 | 76.00p | 77.50p | 76.00p | 76.00p | 5000 |
| 18/01/2010 | 75.50p | 77.50p | 75.00p | 75.50p | 41928 |
| 15/01/2010 | 75.50p | 75.50p | 73.50p | 75.50p | 259 |
| 14/01/2010 | 75.50p | 77.50p | 75.10p | 75.50p | 7860 |
| 13/01/2010 | 73.00p | 77.50p | 73.00p | 75.50p | 137500 |
| 12/01/2010 | 67.50p | 68.50p | 66.05p | 67.50p | 1056 |
| 11/01/2010 | 67.50p | 68.50p | 67.05p | 67.50p | 4500 |
| 08/01/2010 | 66.50p | 67.90p | 66.05p | 67.50p | 5400 |
| 07/01/2010 | 66.50p | 67.50p | 66.05p | 66.50p | 1500 |
| 06/01/2010 | 66.50p | 67.50p | 66.50p | 66.50p | 0 |
| 05/01/2010 | 66.50p | 66.50p | 65.50p | 66.50p | 0 |
| 04/01/2010 | 66.00p | 66.50p | 65.25p | 66.00p | 2000 |
| 31/12/2009 | 66.00p | 66.45p | 65.70p | 66.00p | 9398 |
| 30/12/2009 | 67.00p | 67.00p | 65.00p | 66.00p | 10000 |
| 29/12/2009 | 67.50p | 67.50p | 66.50p | 67.00p | 0 |
| 24/12/2009 | 67.50p | 68.00p | 67.50p | 67.50p | 0 |
| 23/12/2009 | 68.00p | 69.00p | 66.00p | 67.50p | 35740 |
| 22/12/2009 | 68.50p | 69.00p | 67.00p | 68.50p | 5000 |
| 21/12/2009 | 69.50p | 69.50p | 68.00p | 68.50p | 10276 |
| 18/12/2009 | 69.50p | 69.50p | 68.50p | 69.50p | 0 |
| 17/12/2009 | 68.50p | 70.38p | 68.50p | 69.50p | 15000 |
| 16/12/2009 | 69.00p | 69.00p | 67.00p | 69.00p | 3000 |
| 15/12/2009 | 69.00p | 70.38p | 67.00p | 69.00p | 6043 |
| 14/12/2009 | 69.00p | 69.00p | 68.50p | 69.00p | 0 |
| 11/12/2009 | 69.50p | 69.50p | 68.00p | 69.00p | 236 |
| 10/12/2009 | 70.50p | 70.50p | 68.00p | 69.50p | 2334 |
*Close Price adjusted for both dividends and splits