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 |
|---|---|---|---|---|---|
| 29/12/2020 | 8.50p | 8.50p | 7.50p | 8.00p | 3306328 |
| 28/12/2020 | 8.75p | 9.00p | 8.25p | 8.50p | 2109347 |
| 25/12/2020 | 8.75p | 9.00p | 8.25p | 8.50p | 2109347 |
| 24/12/2020 | 8.75p | 9.00p | 8.25p | 8.50p | 2109347 |
| 23/12/2020 | 9.15p | 9.15p | 8.50p | 8.75p | 1741100 |
| 22/12/2020 | 9.25p | 9.50p | 8.50p | 9.15p | 1507860 |
| 21/12/2020 | 9.15p | 9.38p | 9.00p | 9.32p | 878406 |
| 18/12/2020 | 9.60p | 9.67p | 9.00p | 9.15p | 1622533 |
| 17/12/2020 | 10.00p | 10.50p | 9.16p | 9.60p | 1413639 |
| 16/12/2020 | 9.95p | 11.50p | 9.50p | 10.00p | 4254738 |
| 15/12/2020 | 8.75p | 10.40p | 8.63p | 9.95p | 2686208 |
| 14/12/2020 | 9.00p | 9.20p | 8.50p | 8.75p | 991125 |
| 11/12/2020 | 9.03p | 9.08p | 8.50p | 8.80p | 1460073 |
| 10/12/2020 | 9.75p | 9.79p | 8.60p | 9.15p | 3149612 |
| 09/12/2020 | 8.65p | 10.90p | 8.28p | 9.50p | 9625226 |
| 08/12/2020 | 9.25p | 9.50p | 8.00p | 8.60p | 7467666 |
| 07/12/2020 | 9.85p | 10.55p | 9.08p | 9.40p | 6533725 |
| 04/12/2020 | 10.75p | 10.95p | 9.67p | 10.00p | 7474714 |
| 03/12/2020 | 11.25p | 11.80p | 10.00p | 10.50p | 6527564 |
| 02/12/2020 | 12.00p | 12.25p | 10.56p | 11.25p | 3842077 |
| 01/12/2020 | 12.13p | 12.40p | 11.00p | 12.00p | 2505888 |
| 30/11/2020 | 12.75p | 12.75p | 11.50p | 12.13p | 3145432 |
| 27/11/2020 | 13.75p | 14.00p | 12.50p | 12.80p | 3788216 |
| 26/11/2020 | 15.75p | 16.00p | 13.40p | 14.00p | 2592599 |
| 25/11/2020 | 14.25p | 15.98p | 13.58p | 14.75p | 3735903 |
| 24/11/2020 | 15.38p | 15.75p | 13.00p | 14.00p | 6200851 |
| 23/11/2020 | 12.13p | 17.03p | 11.55p | 14.75p | 16500563 |
| 20/11/2020 | 10.09p | 13.50p | 10.05p | 12.00p | 8751912 |
| 19/11/2020 | 10.25p | 10.69p | 9.50p | 10.00p | 6633899 |
| 18/11/2020 | 11.25p | 11.25p | 10.25p | 10.25p | 5172106 |
| 17/11/2020 | 12.25p | 12.50p | 11.09p | 11.35p | 5967669 |
| 16/11/2020 | 13.38p | 14.00p | 12.08p | 12.75p | 11040385 |
| 13/11/2020 | 15.25p | 15.50p | 12.88p | 13.50p | 10917316 |
| 12/11/2020 | 11.00p | 16.71p | 11.00p | 14.88p | 19906912 |
| 10/11/2020 | 14.50p | 16.00p | 10.54p | 11.13p | 25268276 |
| 09/11/2020 | 16.25p | 19.63p | 13.00p | 14.65p | 22790598 |
| 06/11/2020 | 13.50p | 18.14p | 13.30p | 14.50p | 28737402 |
| 05/11/2020 | 14.13p | 23.13p | 13.98p | 14.25p | 70736176 |
| 04/11/2020 | 5.05p | 13.50p | 5.05p | 12.75p | 68307304 |
| 03/11/2020 | 4.40p | 4.64p | 4.40p | 4.50p | 302604 |
| 02/11/2020 | 4.80p | 4.85p | 4.13p | 4.40p | 676283 |
| 30/10/2020 | 4.30p | 5.10p | 4.15p | 4.85p | 536430 |
| 29/10/2020 | 4.30p | 4.37p | 4.10p | 4.30p | 481606 |
| 28/10/2020 | 4.75p | 4.82p | 4.10p | 4.30p | 512428 |
| 27/10/2020 | 4.75p | 4.75p | 4.50p | 4.75p | 460288 |
| 26/10/2020 | 4.75p | 4.75p | 4.53p | 4.75p | 577559 |
| 23/10/2020 | 4.75p | 5.00p | 4.22p | 4.75p | 1012027 |
| 22/10/2020 | 4.75p | 4.76p | 4.50p | 4.75p | 830720 |
| 21/10/2020 | 4.75p | 4.84p | 4.51p | 4.75p | 278601 |
| 20/10/2020 | 5.00p | 5.00p | 4.51p | 4.75p | 497880 |
| 19/10/2020 | 5.00p | 5.30p | 4.59p | 5.00p | 619562 |
| 16/10/2020 | 5.00p | 5.30p | 4.84p | 5.00p | 149153 |
| 15/10/2020 | 5.00p | 5.49p | 4.80p | 5.00p | 338623 |
| 14/10/2020 | 4.85p | 5.13p | 4.75p | 4.85p | 405540 |
| 13/10/2020 | 4.85p | 5.17p | 4.78p | 4.85p | 322366 |
| 12/10/2020 | 4.85p | 5.20p | 4.75p | 4.85p | 883785 |
| 09/10/2020 | 4.75p | 5.20p | 4.68p | 4.85p | 699990 |
| 08/10/2020 | 5.35p | 5.67p | 4.56p | 4.75p | 2084709 |
| 07/10/2020 | 5.25p | 5.67p | 5.17p | 5.35p | 779837 |
| 06/10/2020 | 5.50p | 5.52p | 5.17p | 5.25p | 791103 |
| 05/10/2020 | 5.40p | 5.64p | 5.32p | 5.50p | 250525 |
| 02/10/2020 | 5.90p | 5.90p | 5.20p | 5.40p | 2864291 |
| 01/10/2020 | 5.90p | 6.05p | 5.87p | 5.90p | 385406 |
| 30/09/2020 | 5.90p | 6.13p | 5.84p | 5.90p | 252924 |
| 29/09/2020 | 5.80p | 6.28p | 5.77p | 5.90p | 1242161 |
| 28/09/2020 | 5.80p | 6.20p | 5.75p | 5.80p | 722158 |
| 25/09/2020 | 5.75p | 6.20p | 5.68p | 5.80p | 307661 |
| 24/09/2020 | 5.25p | 6.17p | 5.19p | 5.75p | 1386736 |
| 23/09/2020 | 5.40p | 5.60p | 5.18p | 5.25p | 573408 |
| 22/09/2020 | 5.65p | 5.67p | 5.23p | 5.40p | 168198 |
| 21/09/2020 | 5.90p | 5.98p | 5.50p | 5.65p | 442781 |
| 18/09/2020 | 5.90p | 6.13p | 5.83p | 5.90p | 1247011 |
| 17/09/2020 | 6.20p | 6.29p | 5.68p | 5.90p | 740340 |
| 16/09/2020 | 5.35p | 6.45p | 5.35p | 6.20p | 1891165 |
| 15/09/2020 | 5.50p | 5.54p | 5.00p | 5.35p | 667090 |
| 14/09/2020 | 5.55p | 5.69p | 5.33p | 5.50p | 429853 |
| 11/09/2020 | 5.50p | 5.79p | 5.33p | 5.55p | 1021226 |
| 10/09/2020 | 5.15p | 5.80p | 5.01p | 5.50p | 2343881 |
| 09/09/2020 | 5.00p | 5.11p | 4.84p | 5.00p | 588858 |
| 08/09/2020 | 5.35p | 5.49p | 4.88p | 5.00p | 725500 |
| 07/09/2020 | 5.35p | 5.60p | 5.17p | 5.35p | 595981 |
| 04/09/2020 | 5.10p | 5.67p | 4.89p | 5.35p | 716543 |
| 03/09/2020 | 5.10p | 5.27p | 4.89p | 5.10p | 254474 |
| 02/09/2020 | 5.10p | 5.28p | 5.01p | 5.10p | 214145 |
| 01/09/2020 | 5.10p | 5.27p | 4.83p | 5.10p | 548971 |
| 31/08/2020 | 5.10p | 5.38p | 5.05p | 5.10p | 596893 |
| 28/08/2020 | 5.10p | 5.38p | 5.05p | 5.10p | 596893 |
| 27/08/2020 | 5.00p | 5.38p | 4.93p | 5.10p | 778720 |
| 26/08/2020 | 4.95p | 5.35p | 4.80p | 5.00p | 669183 |
| 25/08/2020 | 4.75p | 5.95p | 4.75p | 4.95p | 4184716 |
| 24/08/2020 | 4.60p | 5.00p | 4.38p | 4.75p | 677765 |
| 21/08/2020 | 4.45p | 4.90p | 4.32p | 4.55p | 323413 |
| 20/08/2020 | 4.45p | 4.60p | 4.27p | 4.45p | 326494 |
| 19/08/2020 | 4.55p | 4.69p | 4.10p | 4.45p | 1499741 |
| 18/08/2020 | 4.25p | 4.80p | 4.25p | 4.55p | 857690 |
| 17/08/2020 | 4.25p | 4.50p | 4.17p | 4.25p | 1383542 |
| 14/08/2020 | 4.60p | 4.70p | 4.25p | 4.25p | 1980790 |
| 13/08/2020 | 4.55p | 4.78p | 4.43p | 4.60p | 1366318 |
| 12/08/2020 | 4.85p | 4.85p | 4.32p | 4.55p | 2178997 |
| 11/08/2020 | 4.85p | 5.00p | 4.57p | 4.85p | 1518796 |
| 10/08/2020 | 4.95p | 5.39p | 4.85p | 4.85p | 2568183 |
| 07/08/2020 | 4.50p | 5.20p | 4.27p | 5.05p | 9081960 |
| 06/08/2020 | 5.05p | 5.39p | 4.36p | 4.97p | 11226877 |
| 05/08/2020 | 3.50p | 7.35p | 3.38p | 5.05p | 43394996 |
| 04/08/2020 | 3.38p | 3.54p | 3.37p | 3.50p | 400903 |
| 03/08/2020 | 3.63p | 3.63p | 3.33p | 3.38p | 471863 |
| 31/07/2020 | 3.35p | 4.00p | 3.35p | 3.63p | 1920185 |
| 30/07/2020 | 3.25p | 3.50p | 3.20p | 3.35p | 335038 |
| 29/07/2020 | 3.25p | 3.47p | 3.21p | 3.25p | 106000 |
| 28/07/2020 | 3.25p | 3.50p | 3.17p | 3.50p | 196274 |
| 27/07/2020 | 3.25p | 3.49p | 3.10p | 3.25p | 421255 |
| 24/07/2020 | 3.25p | 3.25p | 3.10p | 3.13p | 330441 |
| 23/07/2020 | 3.00p | 3.25p | 2.93p | 3.25p | 688736 |
| 22/07/2020 | 3.00p | 3.25p | 2.92p | 3.00p | 216890 |
| 21/07/2020 | 3.25p | 3.25p | 2.86p | 3.00p | 1031164 |
| 20/07/2020 | 3.25p | 3.30p | 3.00p | 3.25p | 380113 |
| 17/07/2020 | 3.25p | 3.32p | 3.06p | 3.25p | 669886 |
| 16/07/2020 | 3.38p | 3.38p | 3.25p | 3.25p | 121977 |
| 15/07/2020 | 3.38p | 3.40p | 3.20p | 3.38p | 775151 |
| 14/07/2020 | 3.38p | 3.73p | 3.22p | 3.38p | 223155 |
| 13/07/2020 | 3.38p | 3.38p | 3.22p | 3.38p | 128171 |
| 10/07/2020 | 3.25p | 3.75p | 3.01p | 3.38p | 780319 |
| 09/07/2020 | 3.00p | 3.24p | 2.88p | 3.10p | 944828 |
| 08/07/2020 | 2.88p | 3.10p | 2.74p | 3.00p | 742356 |
| 07/07/2020 | 2.88p | 3.20p | 2.83p | 2.88p | 184691 |
| 06/07/2020 | 3.13p | 3.30p | 2.83p | 2.88p | 688558 |
| 03/07/2020 | 3.25p | 3.25p | 3.13p | 3.13p | 75000 |
| 02/07/2020 | 3.25p | 3.42p | 3.08p | 3.25p | 253946 |
| 01/07/2020 | 3.25p | 3.44p | 3.08p | 3.25p | 407793 |
| 30/06/2020 | 3.05p | 3.45p | 2.88p | 3.25p | 878173 |
| 29/06/2020 | 3.05p | 3.37p | 2.88p | 3.05p | 593050 |
| 26/06/2020 | 3.05p | 3.44p | 3.05p | 3.05p | 499564 |
| 25/06/2020 | 3.05p | 3.45p | 3.05p | 3.05p | 20362 |
| 24/06/2020 | 3.05p | 3.32p | 3.05p | 3.05p | 545550 |
| 23/06/2020 | 3.25p | 3.32p | 2.70p | 3.05p | 719515 |
| 22/06/2020 | 3.25p | 3.40p | 3.01p | 3.40p | 344043 |
| 19/06/2020 | 3.10p | 3.50p | 2.76p | 3.25p | 2066125 |
| 18/06/2020 | 2.95p | 3.03p | 2.76p | 2.95p | 142745 |
| 17/06/2020 | 3.05p | 3.10p | 2.73p | 2.95p | 292965 |
| 16/06/2020 | 3.05p | 3.11p | 2.81p | 3.05p | 341408 |
| 15/06/2020 | 3.05p | 3.37p | 2.89p | 3.05p | 241506 |
| 11/06/2020 | 2.75p | 3.00p | 2.72p | 2.75p | 786888 |
| 10/06/2020 | 2.95p | 3.14p | 2.73p | 2.75p | 1060608 |
| 09/06/2020 | 2.95p | 3.17p | 2.82p | 2.95p | 360890 |
| 08/06/2020 | 3.25p | 3.25p | 2.89p | 2.95p | 326539 |
| 05/06/2020 | 3.15p | 3.30p | 3.05p | 3.25p | 484402 |
| 04/06/2020 | 3.10p | 3.32p | 2.93p | 3.15p | 890945 |
| 03/06/2020 | 3.00p | 3.30p | 2.84p | 3.10p | 451500 |
| 02/06/2020 | 3.05p | 3.05p | 2.81p | 3.00p | 633445 |
| 01/06/2020 | 2.85p | 3.30p | 2.81p | 3.05p | 2194050 |
| 29/05/2020 | 2.80p | 2.84p | 2.60p | 2.70p | 1055788 |
| 28/05/2020 | 2.85p | 2.87p | 2.63p | 2.80p | 1573869 |
| 27/05/2020 | 2.95p | 2.98p | 2.63p | 2.85p | 1366836 |
| 26/05/2020 | 3.05p | 3.10p | 2.71p | 2.95p | 561968 |
| 25/05/2020 | 3.25p | 3.27p | 2.85p | 3.05p | 896392 |
| 22/05/2020 | 3.25p | 3.27p | 2.85p | 3.05p | 896392 |
| 21/05/2020 | 2.90p | 3.90p | 2.83p | 3.25p | 4723721 |
| 20/05/2020 | 3.00p | 3.20p | 2.73p | 2.90p | 729927 |
| 19/05/2020 | 3.00p | 3.00p | 2.80p | 3.00p | 136224 |
| 18/05/2020 | 2.75p | 3.19p | 2.75p | 3.00p | 1267768 |
| 15/05/2020 | 2.75p | 2.88p | 2.51p | 2.75p | 1097030 |
| 14/05/2020 | 2.85p | 2.97p | 2.56p | 2.75p | 733008 |
| 13/05/2020 | 3.00p | 3.07p | 2.56p | 2.85p | 1356549 |
| 12/05/2020 | 2.90p | 3.17p | 2.80p | 3.00p | 673191 |
| 11/05/2020 | 3.15p | 3.16p | 2.80p | 2.90p | 550855 |
| 08/05/2020 | 2.95p | 3.24p | 2.83p | 3.15p | 1267983 |
| 07/05/2020 | 2.95p | 3.24p | 2.83p | 3.15p | 1267983 |
| 06/05/2020 | 3.40p | 3.40p | 2.83p | 2.95p | 1350110 |
| 05/05/2020 | 3.20p | 3.70p | 3.20p | 3.40p | 2290918 |
| 04/05/2020 | 4.65p | 5.00p | 3.02p | 3.15p | 10589050 |
| 01/05/2020 | 3.90p | 5.19p | 3.70p | 4.65p | 6051365 |
| 30/04/2020 | 4.15p | 4.40p | 3.56p | 3.90p | 3823327 |
| 29/04/2020 | 3.25p | 6.40p | 3.06p | 4.10p | 21340506 |
| 28/04/2020 | 2.95p | 3.60p | 2.93p | 3.25p | 3787684 |
| 27/04/2020 | 2.65p | 3.08p | 2.65p | 2.85p | 1171354 |
| 24/04/2020 | 2.65p | 2.80p | 2.50p | 2.65p | 906299 |
| 23/04/2020 | 2.75p | 2.83p | 2.50p | 2.65p | 611347 |
| 22/04/2020 | 2.75p | 2.95p | 2.53p | 2.75p | 891878 |
| 21/04/2020 | 2.85p | 2.90p | 2.70p | 2.75p | 268431 |
| 20/04/2020 | 3.00p | 3.08p | 2.70p | 2.85p | 1122019 |
| 17/04/2020 | 2.85p | 3.74p | 2.70p | 3.00p | 7950788 |
| 16/04/2020 | 2.55p | 2.90p | 2.41p | 2.75p | 1176615 |
| 15/04/2020 | 2.75p | 2.83p | 2.50p | 2.55p | 957014 |
| 14/04/2020 | 2.45p | 3.00p | 2.30p | 2.75p | 2339619 |
| 13/04/2020 | 2.45p | 2.57p | 2.30p | 2.45p | 1040424 |
| 10/04/2020 | 2.45p | 2.57p | 2.30p | 2.45p | 1040424 |
| 09/04/2020 | 2.45p | 2.57p | 2.30p | 2.45p | 1040424 |
| 08/04/2020 | 2.45p | 2.60p | 2.43p | 2.45p | 572664 |
| 07/04/2020 | 2.45p | 2.60p | 2.42p | 2.45p | 1016720 |
| 06/04/2020 | 2.30p | 2.60p | 2.15p | 2.45p | 821842 |
| 03/04/2020 | 2.35p | 2.50p | 2.10p | 2.30p | 1223463 |
| 02/04/2020 | 2.60p | 2.60p | 2.27p | 2.35p | 543450 |
| 01/04/2020 | 2.85p | 2.89p | 2.50p | 2.60p | 692608 |
| 31/03/2020 | 2.80p | 3.30p | 2.75p | 2.85p | 1696216 |
| 30/03/2020 | 2.25p | 3.00p | 2.10p | 2.70p | 3439706 |
| 27/03/2020 | 1.95p | 2.70p | 1.95p | 2.25p | 8478876 |
| 26/03/2020 | 1.95p | 1.95p | 1.90p | 1.95p | 661948 |
| 25/03/2020 | 1.95p | 1.95p | 1.90p | 1.95p | 152578 |
| 24/03/2020 | 1.95p | 2.00p | 1.90p | 1.95p | 523238 |
| 23/03/2020 | 2.10p | 2.10p | 1.81p | 1.95p | 966498 |
*Close Price adjusted for both dividends and splits