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
11/06/2010 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
09/12/2009 72.50p 72.50p 70.00p 70.50p 956
08/12/2009 73.00p 73.00p 70.50p 72.50p 1250
07/12/2009 73.00p 73.50p 72.00p 73.00p 200
04/12/2009 72.00p 73.50p 72.00p 73.00p 10000
03/12/2009 72.00p 72.00p 71.50p 72.00p 2500
02/12/2009 76.00p 76.00p 68.00p 72.50p 64743
01/12/2009 76.00p 77.50p 76.00p 76.00p 0
30/11/2009 76.00p 77.50p 75.00p 76.00p 500
27/11/2009 76.00p 77.50p 75.00p 76.00p 5360
26/11/2009 76.00p 76.00p 75.00p 76.00p 1349
25/11/2009 76.00p 77.00p 75.00p 76.00p 1305
24/11/2009 76.00p 77.50p 76.00p 76.00p 0
23/11/2009 76.00p 77.50p 76.00p 76.00p 1600
20/11/2009 76.00p 77.00p 76.00p 76.00p 0
19/11/2009 76.00p 77.50p 75.00p 76.00p 13391
18/11/2009 75.50p 76.50p 74.50p 76.00p 20000
17/11/2009 75.50p 75.50p 74.00p 75.50p 41277
16/11/2009 75.50p 76.50p 74.65p 75.50p 2500
13/11/2009 75.50p 76.50p 75.50p 75.50p 0
12/11/2009 75.50p 76.50p 74.60p 75.50p 3000
11/11/2009 78.00p 78.00p 74.62p 75.50p 39
10/11/2009 78.00p 78.00p 76.50p 78.00p 0
09/11/2009 77.00p 78.00p 76.50p 78.00p 7137
06/11/2009 75.50p 77.00p 76.92p 77.00p 18000
05/11/2009 75.00p 75.50p 74.50p 75.50p 993
04/11/2009 75.00p 75.00p 74.50p 75.00p 10000
03/11/2009 75.00p 75.00p 74.50p 75.00p 1700
02/11/2009 75.00p 75.00p 74.50p 75.00p 269
30/10/2009 74.50p 76.92p 75.00p 75.00p 7000
29/10/2009 76.00p 75.00p 72.05p 74.50p 8194
28/10/2009 78.50p 78.50p 74.50p 76.00p 6000
27/10/2009 78.50p 78.50p 76.50p 78.50p 72332
26/10/2009 78.50p 78.50p 76.50p 78.50p 2576
23/10/2009 78.50p 78.50p 76.50p 78.50p 1543
22/10/2009 79.00p 80.50p 78.50p 78.50p 5500
21/10/2009 82.50p 82.00p 78.00p 79.00p 24230
20/10/2009 82.50p 82.50p 80.50p 82.50p 198702
19/10/2009 82.50p 83.50p 82.50p 82.50p 5168
16/10/2009 81.50p 82.50p 81.50p 81.50p 2000
15/10/2009 81.50p 81.50p 80.50p 81.50p 2600
14/10/2009 82.50p 84.50p 82.50p 82.50p 12575
13/10/2009 82.50p 84.50p 82.50p 82.50p 20795
12/10/2009 81.50p 83.50p 80.50p 82.50p 24497
09/10/2009 81.50p 82.50p 81.50p 81.50p 44750
08/10/2009 81.00p 82.50p 81.00p 81.50p 38949
07/10/2009 81.50p 81.50p 79.50p 81.00p 19175
06/10/2009 82.00p 82.50p 81.50p 81.50p 49631
05/10/2009 87.50p 85.00p 81.17p 82.00p 76501
02/10/2009 81.50p 89.00p 81.50p 88.50p 164750
01/10/2009 78.00p 80.50p 78.00p 80.50p 45586
30/09/2009 78.50p 78.50p 77.50p 78.50p 1028
29/09/2009 78.50p 78.50p 77.50p 78.50p 32988
28/09/2009 79.00p 79.00p 78.00p 78.50p 6667
25/09/2009 79.00p 79.00p 77.50p 79.00p 11865
24/09/2009 81.50p 81.50p 77.50p 79.00p 12745
23/09/2009 82.00p 82.00p 81.00p 81.50p 17716
22/09/2009 83.50p 83.50p 82.00p 82.00p 4950
21/09/2009 86.50p 86.50p 83.50p 83.50p 51882

*Close Price adjusted for both dividends and splits