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
08/06/2021 8.25p 8.50p 7.80p 8.10p 266171
07/06/2021 7.85p 8.50p 7.70p 8.25p 738796
04/06/2021 7.40p 8.25p 7.40p 7.85p 1592375
03/06/2021 7.50p 7.54p 7.32p 7.50p 71113
02/06/2021 7.50p 7.59p 7.30p 7.50p 161822
01/06/2021 7.40p 7.50p 7.27p 7.50p 112312
31/05/2021 7.50p 7.69p 7.23p 7.50p 575444
28/05/2021 7.50p 7.69p 7.23p 7.50p 575444
27/05/2021 7.80p 7.98p 7.20p 7.50p 610857
26/05/2021 7.25p 8.30p 7.00p 7.80p 2640194
25/05/2021 6.25p 7.50p 6.19p 7.25p 1718762
24/05/2021 6.25p 6.45p 6.19p 6.25p 341552
21/05/2021 6.25p 6.30p 6.11p 6.25p 216050
20/05/2021 6.43p 6.50p 6.00p 6.25p 882934
19/05/2021 6.63p 6.63p 6.16p 6.43p 410391
18/05/2021 6.63p 6.63p 6.50p 6.63p 111134
17/05/2021 6.63p 6.65p 6.50p 6.63p 246866
14/05/2021 6.63p 6.70p 6.50p 6.63p 383167
13/05/2021 6.75p 6.75p 6.55p 6.63p 350539
12/05/2021 6.88p 6.97p 6.65p 6.75p 413800
11/05/2021 7.25p 7.44p 6.50p 6.88p 1292399
10/05/2021 7.25p 7.48p 7.23p 7.25p 300518
07/05/2021 7.25p 7.47p 7.05p 7.25p 700525
06/05/2021 7.58p 7.69p 7.00p 7.25p 539747
05/05/2021 7.55p 7.70p 7.43p 7.58p 546556
04/05/2021 7.75p 7.75p 7.40p 7.55p 1105953
03/05/2021 7.75p 7.90p 7.50p 7.75p 783914
30/04/2021 7.75p 7.90p 7.50p 7.75p 783914
29/04/2021 7.75p 7.95p 7.58p 7.75p 315466
28/04/2021 7.75p 7.85p 7.60p 7.75p 77340
27/04/2021 7.85p 7.85p 7.58p 7.75p 265386
26/04/2021 7.75p 7.90p 7.50p 7.85p 563827
23/04/2021 7.75p 8.00p 7.53p 7.75p 606324
22/04/2021 8.25p 8.25p 7.50p 7.75p 600335
21/04/2021 8.25p 8.35p 7.50p 8.25p 501861
20/04/2021 9.25p 9.25p 7.75p 8.25p 2811296
19/04/2021 9.45p 9.69p 9.05p 9.25p 519195
16/04/2021 8.50p 9.90p 8.50p 9.45p 2383005
15/04/2021 8.35p 8.87p 8.00p 8.50p 831051
14/04/2021 8.50p 8.79p 8.21p 8.35p 1013972
13/04/2021 7.90p 9.00p 7.75p 8.50p 1224500
12/04/2021 8.05p 8.21p 7.66p 7.90p 492088
09/04/2021 8.05p 8.37p 7.95p 8.05p 268254
08/04/2021 8.05p 8.27p 7.77p 8.05p 255522
07/04/2021 8.05p 8.19p 7.66p 8.05p 1023248
06/04/2021 8.00p 9.00p 7.65p 8.05p 1740123
05/04/2021 8.00p 8.19p 7.53p 7.75p 906345
02/04/2021 8.00p 8.19p 7.53p 7.75p 906345
01/04/2021 8.00p 8.19p 7.53p 7.75p 906345
31/03/2021 8.00p 8.42p 7.79p 8.00p 484257
30/03/2021 7.90p 8.42p 7.79p 8.00p 409449
29/03/2021 7.75p 8.20p 7.62p 7.90p 493904
26/03/2021 7.80p 8.00p 7.50p 7.75p 880766
25/03/2021 8.00p 8.25p 7.60p 7.80p 338328
24/03/2021 7.95p 8.20p 7.67p 8.00p 425203
23/03/2021 8.60p 8.60p 8.00p 8.10p 685110
22/03/2021 8.25p 9.00p 8.00p 8.36p 2107231
19/03/2021 8.25p 8.48p 8.00p 8.25p 336481
18/03/2021 8.15p 8.49p 8.00p 8.00p 1140519
17/03/2021 8.45p 8.66p 8.00p 8.10p 916248
16/03/2021 8.10p 8.70p 8.10p 8.45p 1283610
15/03/2021 8.25p 8.37p 7.50p 8.20p 1090795
12/03/2021 8.25p 8.37p 7.80p 8.25p 1401862
11/03/2021 8.25p 8.67p 8.00p 8.25p 2044291
10/03/2021 8.60p 8.70p 8.00p 8.25p 1009210
09/03/2021 8.75p 8.75p 8.50p 8.60p 170078
08/03/2021 8.75p 8.75p 8.50p 8.75p 124676
05/03/2021 8.75p 8.92p 8.45p 8.75p 309259
04/03/2021 8.75p 8.89p 8.50p 8.75p 273101
03/03/2021 8.75p 8.90p 8.53p 8.75p 392340
02/03/2021 8.75p 8.90p 8.41p 8.75p 889063
01/03/2021 8.75p 8.88p 8.50p 8.75p 1208818
26/02/2021 8.75p 8.85p 8.50p 8.75p 500147
25/02/2021 8.75p 9.00p 8.51p 8.75p 1168039
24/02/2021 9.25p 9.30p 8.50p 8.65p 1162022
23/02/2021 9.25p 9.43p 8.78p 9.25p 1420460
22/02/2021 9.75p 10.00p 9.00p 9.25p 994487
19/02/2021 9.25p 10.00p 8.78p 9.75p 2945179
18/02/2021 9.35p 9.50p 9.03p 9.25p 996157
17/02/2021 10.03p 10.25p 9.00p 9.70p 991944
16/02/2021 8.75p 10.25p 8.64p 10.03p 4174233
15/02/2021 8.75p 8.95p 8.48p 8.75p 641330
12/02/2021 8.75p 9.00p 8.30p 8.75p 1533992
11/02/2021 9.25p 9.30p 8.50p 8.75p 1247542
10/02/2021 9.25p 9.50p 9.00p 9.25p 236832
09/02/2021 9.15p 9.50p 9.00p 9.50p 1042012
08/02/2021 8.75p 9.50p 8.75p 9.15p 948427
05/02/2021 8.00p 9.40p 7.92p 8.75p 1964254
04/02/2021 8.00p 8.30p 7.70p 8.00p 412680
03/02/2021 8.25p 8.60p 8.00p 8.00p 377959
02/02/2021 8.10p 8.39p 8.00p 8.25p 801324
01/02/2021 8.10p 8.50p 7.88p 8.36p 1168914
29/01/2021 8.35p 8.46p 7.50p 8.02p 1237200
28/01/2021 8.25p 9.40p 8.10p 8.60p 2390867
27/01/2021 8.40p 8.60p 8.00p 8.50p 1068901
26/01/2021 8.60p 8.88p 8.10p 8.50p 2119330
25/01/2021 9.10p 9.30p 8.10p 9.00p 3026395
22/01/2021 9.50p 9.50p 8.50p 9.00p 2607332
21/01/2021 10.10p 10.10p 9.27p 9.40p 1653142
20/01/2021 9.60p 10.50p 9.35p 9.80p 1535574
19/01/2021 9.75p 9.98p 9.00p 9.98p 1244577
18/01/2021 9.75p 10.00p 9.50p 10.00p 1103852
15/01/2021 9.75p 10.15p 9.52p 9.52p 1900808
14/01/2021 11.00p 11.50p 9.50p 10.00p 3214162
13/01/2021 10.63p 10.90p 10.00p 10.50p 851893
12/01/2021 10.00p 11.00p 9.73p 10.80p 1384041
11/01/2021 10.25p 10.50p 9.55p 10.50p 1643906
08/01/2021 10.25p 11.00p 9.75p 10.25p 1997490
07/01/2021 10.50p 11.00p 9.50p 10.50p 2733685
06/01/2021 9.75p 12.34p 9.60p 10.50p 6157335
05/01/2021 10.25p 10.25p 9.50p 9.75p 1955667
04/01/2021 10.25p 11.00p 9.50p 10.40p 4089401
01/01/2021 8.00p 12.00p 7.86p 10.25p 4143412
31/12/2020 8.00p 12.00p 7.86p 10.25p 4143412
30/12/2020 8.00p 8.45p 7.58p 8.00p 1180283
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

*Close Price adjusted for both dividends and splits