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
20/03/2020 2.10p 2.11p 2.01p 2.10p 316856
19/03/2020 2.05p 2.12p 2.00p 2.10p 729191
18/03/2020 2.10p 2.20p 2.00p 2.05p 769322
17/03/2020 2.38p 2.40p 2.00p 2.10p 250199
16/03/2020 2.83p 2.83p 2.25p 2.38p 363479
13/03/2020 2.83p 2.83p 2.75p 2.83p 307885
12/03/2020 2.83p 2.83p 2.75p 2.83p 100000
11/03/2020 2.83p 2.83p 2.76p 2.83p 25000
10/03/2020 2.80p 2.89p 2.76p 2.83p 340667
09/03/2020 3.10p 3.10p 2.72p 2.80p 708638
06/03/2020 3.35p 3.35p 3.03p 3.10p 744164
05/03/2020 3.45p 3.50p 3.35p 3.35p 421140
04/03/2020 3.65p 3.80p 3.45p 3.45p 856828
03/03/2020 3.25p 4.09p 3.25p 3.65p 2583365
02/03/2020 3.15p 3.38p 3.07p 3.25p 802380
28/02/2020 3.20p 3.25p 3.10p 3.15p 128486
27/02/2020 3.30p 3.30p 3.10p 3.20p 390688
26/02/2020 3.33p 3.35p 3.22p 3.30p 657363
25/02/2020 3.50p 3.50p 3.30p 3.33p 410288
24/02/2020 3.50p 3.50p 3.40p 3.50p 53700
21/02/2020 3.50p 3.53p 3.40p 3.50p 369273
20/02/2020 3.55p 3.55p 3.40p 3.50p 730257
19/02/2020 3.55p 3.57p 3.50p 3.55p 425641
18/02/2020 3.65p 3.74p 3.51p 3.55p 497745
17/02/2020 3.70p 3.75p 3.62p 3.65p 318516
14/02/2020 3.70p 3.76p 3.62p 3.70p 345897
13/02/2020 3.80p 3.90p 3.60p 3.70p 500536
12/02/2020 3.80p 3.85p 3.70p 3.80p 283510
11/02/2020 3.83p 3.87p 3.70p 3.80p 518580
10/02/2020 3.90p 4.00p 3.76p 3.83p 1322068
07/02/2020 4.05p 4.10p 3.80p 3.90p 662634
06/02/2020 4.05p 4.05p 3.81p 4.05p 1029855
05/02/2020 4.10p 4.10p 4.00p 4.05p 152130
04/02/2020 4.10p 4.10p 4.00p 4.10p 198367
03/02/2020 4.10p 4.10p 4.00p 4.10p 319635
31/01/2020 4.10p 4.14p 4.00p 4.10p 602900
30/01/2020 4.10p 4.17p 4.00p 4.10p 252801
29/01/2020 4.10p 4.18p 4.10p 4.10p 122394
28/01/2020 4.05p 4.20p 4.00p 4.10p 448072
27/01/2020 4.15p 4.16p 4.00p 4.05p 619733
24/01/2020 4.15p 4.20p 4.10p 4.15p 107793
23/01/2020 4.25p 4.25p 4.10p 4.15p 784272
22/01/2020 4.20p 4.25p 4.10p 4.25p 592529
21/01/2020 4.50p 4.50p 4.20p 4.25p 1677320
20/01/2020 4.75p 4.98p 4.43p 4.50p 1073668
17/01/2020 4.25p 4.66p 4.23p 4.55p 1089187
16/01/2020 4.38p 4.38p 4.20p 4.25p 634051
15/01/2020 4.38p 4.44p 4.27p 4.38p 408323
14/01/2020 4.55p 4.55p 4.28p 4.38p 603127
13/01/2020 4.55p 4.60p 4.50p 4.55p 705914
10/01/2020 4.80p 4.80p 4.52p 4.55p 1024418
09/01/2020 4.85p 5.20p 4.70p 4.80p 2042267
08/01/2020 5.20p 5.29p 4.74p 4.80p 1935858
07/01/2020 5.05p 5.49p 5.03p 5.20p 1946948
06/01/2020 4.65p 5.20p 4.65p 5.05p 2666086
03/01/2020 4.25p 4.94p 4.16p 4.65p 2687501
02/01/2020 3.95p 4.25p 3.86p 4.25p 1342614
01/01/2020 4.10p 4.10p 3.91p 3.95p 651975
31/12/2019 4.10p 4.10p 3.91p 3.95p 651975
30/12/2019 4.30p 4.30p 4.00p 4.10p 1253351
27/12/2019 4.40p 4.40p 4.13p 4.30p 1020433
26/12/2019 4.25p 4.40p 4.20p 4.40p 894934
25/12/2019 4.25p 4.40p 4.20p 4.40p 894934
24/12/2019 4.25p 4.40p 4.20p 4.40p 894934
23/12/2019 4.70p 4.70p 4.20p 4.25p 1173564
20/12/2019 4.90p 4.94p 4.55p 4.70p 1207357
19/12/2019 5.00p 5.35p 4.82p 4.90p 1544260
18/12/2019 4.50p 5.79p 4.41p 5.00p 4628602
17/12/2019 4.80p 4.80p 4.50p 4.50p 830576
16/12/2019 4.85p 4.92p 4.63p 4.80p 403415
13/12/2019 4.80p 4.85p 4.63p 4.85p 298142
12/12/2019 4.65p 4.70p 4.52p 4.65p 894364
11/12/2019 4.90p 4.90p 4.60p 4.65p 376042
10/12/2019 4.85p 4.90p 4.65p 4.90p 390487
09/12/2019 4.90p 5.00p 4.82p 4.85p 699307
06/12/2019 5.00p 5.05p 4.81p 4.90p 1156203
05/12/2019 5.15p 5.18p 4.82p 5.00p 468237
04/12/2019 5.15p 5.30p 4.92p 5.15p 822904
03/12/2019 4.85p 5.37p 4.80p 5.15p 1625839
02/12/2019 5.35p 5.35p 4.85p 4.85p 1209104
29/11/2019 5.85p 5.85p 5.30p 5.35p 1384229
28/11/2019 5.95p 5.99p 5.61p 5.85p 1350255
27/11/2019 6.20p 6.35p 5.75p 5.95p 927655
26/11/2019 5.70p 7.18p 5.70p 6.20p 6760629
25/11/2019 5.20p 6.55p 5.15p 5.70p 5156973
22/11/2019 4.60p 5.30p 4.43p 5.20p 2123783
21/11/2019 4.45p 4.60p 4.45p 4.60p 462444
20/11/2019 4.80p 4.80p 4.23p 4.45p 1603083
19/11/2019 4.60p 4.85p 4.60p 4.80p 869602
18/11/2019 4.80p 4.80p 4.60p 4.60p 462429
15/11/2019 5.25p 5.25p 4.70p 4.85p 1207101
14/11/2019 5.50p 5.70p 5.08p 5.25p 755771
13/11/2019 5.55p 5.55p 5.32p 5.50p 731654
12/11/2019 5.60p 5.63p 5.45p 5.55p 1113991
11/11/2019 6.00p 6.00p 5.50p 5.60p 1073014
08/11/2019 5.75p 6.08p 5.75p 6.00p 338672
07/11/2019 6.25p 6.50p 5.63p 5.75p 2346643
06/11/2019 6.25p 6.45p 6.03p 6.10p 869779
05/11/2019 6.05p 6.78p 5.90p 6.25p 1998658
04/11/2019 5.80p 6.09p 5.70p 6.05p 1072973
01/11/2019 5.85p 6.09p 5.64p 5.80p 1647030
31/10/2019 5.55p 5.98p 5.55p 5.85p 1520415
30/10/2019 5.95p 5.95p 5.50p 5.55p 1341357
29/10/2019 6.50p 6.50p 5.80p 5.95p 3102260
28/10/2019 6.60p 6.80p 6.30p 6.50p 1003519
25/10/2019 6.75p 6.87p 6.33p 6.80p 2196065
24/10/2019 7.15p 7.17p 6.53p 6.75p 2014493
23/10/2019 6.45p 7.25p 6.22p 7.15p 3210494
22/10/2019 6.20p 6.57p 5.90p 6.45p 4175104
21/10/2019 6.85p 6.87p 5.96p 6.20p 1953760
18/10/2019 7.05p 7.05p 6.71p 6.85p 907806
17/10/2019 7.10p 7.20p 6.92p 7.05p 618100
16/10/2019 6.95p 7.15p 6.92p 7.10p 595365
15/10/2019 7.45p 7.45p 6.81p 6.95p 1904254
14/10/2019 7.75p 7.78p 7.23p 7.45p 599637
11/10/2019 7.35p 7.90p 7.25p 7.75p 1558087
10/10/2019 7.50p 7.50p 7.02p 7.35p 1045214
09/10/2019 7.95p 7.95p 7.32p 7.50p 1201228
08/10/2019 7.80p 8.09p 7.61p 7.95p 1951327
07/10/2019 8.75p 8.75p 7.79p 7.80p 2321549
04/10/2019 8.05p 9.49p 7.42p 8.75p 6398861
03/10/2019 8.85p 8.85p 7.66p 8.05p 7127697
02/10/2019 10.75p 10.75p 8.71p 8.85p 6525724
01/10/2019 11.00p 11.77p 9.50p 10.50p 9643961
30/09/2019 12.13p 15.99p 10.61p 13.12p 11914339
27/09/2019 6.60p 12.25p 6.00p 11.63p 19040488
26/09/2019 4.70p 4.70p 4.58p 4.70p 626694
25/09/2019 4.60p 4.70p 4.58p 4.70p 136188
24/09/2019 4.85p 4.85p 4.56p 4.60p 651970
23/09/2019 4.90p 4.90p 4.80p 4.85p 583632
20/09/2019 4.90p 4.92p 4.85p 4.90p 487270
19/09/2019 4.90p 4.93p 4.85p 4.90p 105948
18/09/2019 5.00p 5.00p 4.83p 4.90p 498411
17/09/2019 5.05p 5.05p 4.93p 5.00p 749734
16/09/2019 5.45p 5.45p 5.03p 5.05p 909553
13/09/2019 5.40p 5.45p 5.35p 5.45p 295165
12/09/2019 5.55p 5.55p 5.30p 5.40p 808170
11/09/2019 5.65p 5.65p 5.40p 5.55p 803957
10/09/2019 5.85p 5.85p 5.58p 5.65p 228108
09/09/2019 5.80p 5.85p 5.72p 5.85p 273096
06/09/2019 5.80p 5.83p 5.71p 5.80p 485719
05/09/2019 5.80p 5.87p 5.68p 5.80p 455025
04/09/2019 5.90p 6.50p 5.67p 5.80p 1876763
03/09/2019 6.05p 6.05p 5.53p 5.80p 1045567
02/09/2019 6.10p 6.15p 5.90p 6.05p 546853
30/08/2019 6.05p 6.20p 5.90p 6.10p 1030950
29/08/2019 6.35p 6.35p 6.05p 6.05p 527227
28/08/2019 6.35p 6.60p 6.10p 6.35p 472408
27/08/2019 6.25p 6.39p 6.20p 6.35p 385189
23/08/2019 6.05p 6.60p 5.94p 6.25p 2270329
22/08/2019 6.30p 6.30p 6.00p 6.05p 159043
21/08/2019 6.30p 6.33p 6.17p 6.30p 507542
20/08/2019 6.40p 6.40p 6.17p 6.30p 443975
19/08/2019 6.65p 6.75p 6.34p 6.40p 1266812
16/08/2019 6.10p 6.75p 5.90p 6.65p 1964312
15/08/2019 6.30p 6.30p 6.00p 6.10p 613194
14/08/2019 6.25p 6.44p 6.12p 6.30p 1299379
13/08/2019 6.50p 6.50p 6.12p 6.25p 983671
12/08/2019 6.75p 6.75p 6.25p 6.50p 1625776
09/08/2019 7.00p 7.00p 6.53p 6.75p 1399198
08/08/2019 6.40p 7.13p 6.37p 7.00p 3025944
07/08/2019 6.90p 6.90p 6.24p 6.40p 3507870
06/08/2019 6.75p 7.33p 6.70p 6.90p 5003124
05/08/2019 6.40p 8.00p 6.40p 7.70p 7189880
02/08/2019 6.20p 6.68p 5.91p 6.40p 4937265
01/08/2019 5.25p 6.38p 5.00p 6.20p 2833132
31/07/2019 5.60p 5.60p 5.00p 5.25p 1433100
30/07/2019 5.65p 5.79p 5.51p 5.60p 607661
29/07/2019 5.65p 5.80p 5.50p 5.65p 1781394
26/07/2019 4.75p 5.79p 4.75p 5.65p 5775751
25/07/2019 4.40p 4.79p 4.32p 4.75p 1308014
24/07/2019 4.40p 4.47p 4.25p 4.40p 920003
23/07/2019 4.45p 4.89p 4.33p 4.40p 1833683
22/07/2019 4.55p 4.57p 4.20p 4.45p 1129644
19/07/2019 4.80p 4.81p 4.40p 4.55p 1296161
18/07/2019 4.85p 4.93p 4.59p 4.80p 2024005
17/07/2019 4.70p 5.16p 4.50p 4.85p 3489835
16/07/2019 5.75p 6.05p 4.62p 4.75p 4746616
15/07/2019 6.45p 6.50p 5.50p 5.70p 6223172
12/07/2019 5.00p 6.80p 5.00p 6.45p 7633465
11/07/2019 4.95p 5.39p 4.71p 5.00p 2971605
10/07/2019 4.45p 5.10p 4.30p 4.95p 2094738
09/07/2019 4.75p 4.85p 4.35p 4.45p 1766725
08/07/2019 4.45p 4.48p 4.25p 4.43p 2158199
05/07/2019 3.85p 4.45p 3.74p 4.45p 3248067
04/07/2019 3.63p 4.50p 3.58p 3.85p 4657425
03/07/2019 3.63p 3.69p 3.57p 3.63p 1064473
02/07/2019 3.80p 3.83p 3.55p 3.63p 1212764
01/07/2019 3.68p 3.97p 3.61p 3.80p 905350
28/06/2019 3.58p 3.80p 3.50p 3.68p 2482468
27/06/2019 3.75p 3.75p 3.45p 3.58p 2906843
26/06/2019 4.05p 4.15p 3.55p 3.75p 9211857
25/06/2019 4.60p 4.60p 4.20p 4.35p 4154184
24/06/2019 3.90p 4.77p 3.89p 4.60p 9464762
21/06/2019 3.95p 4.09p 3.32p 3.90p 6756877
20/06/2019 3.28p 5.10p 3.28p 4.00p 17853938
19/06/2019 3.10p 3.30p 2.81p 3.30p 5131285
18/06/2019 3.15p 3.47p 2.73p 3.10p 11537536
17/06/2019 2.45p 3.00p 2.30p 2.98p 8212799
14/06/2019 2.05p 2.59p 1.86p 2.45p 10750444

*Close Price adjusted for both dividends and splits