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
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
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

*Close Price adjusted for both dividends and splits