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
13/06/2019 1.30p 2.15p 1.30p 2.08p 19175616
12/06/2019 1.25p 1.45p 1.20p 1.30p 3741721
11/06/2019 1.20p 1.20p 1.13p 1.20p 353240
10/06/2019 1.20p 1.20p 1.13p 1.20p 148405
07/06/2019 1.25p 1.25p 1.17p 1.20p 316726
06/06/2019 1.25p 1.27p 1.20p 1.25p 164885
05/06/2019 1.25p 1.27p 1.20p 1.25p 733485
04/06/2019 1.25p 1.39p 1.20p 1.25p 1217476
03/06/2019 1.20p 1.30p 1.20p 1.25p 648518
31/05/2019 1.20p 1.28p 1.12p 1.20p 685605
30/05/2019 1.20p 1.24p 1.13p 1.20p 966742
29/05/2019 1.10p 1.26p 1.10p 1.20p 1103738
28/05/2019 1.20p 1.20p 1.04p 1.10p 1818184
24/05/2019 1.30p 1.30p 1.14p 1.20p 1069087
23/05/2019 1.20p 1.30p 1.11p 1.30p 669675
22/05/2019 1.20p 1.22p 1.11p 1.20p 315293
21/05/2019 1.30p 1.30p 1.11p 1.20p 2205732
20/05/2019 1.20p 1.30p 1.19p 1.30p 666512
17/05/2019 1.20p 1.37p 1.11p 1.25p 2022576
16/05/2019 1.20p 1.27p 1.10p 1.20p 3216437
15/05/2019 1.30p 1.30p 1.12p 1.20p 1082073
14/05/2019 1.30p 1.38p 1.25p 1.30p 771220
13/05/2019 1.30p 1.37p 1.27p 1.30p 428812
10/05/2019 1.40p 1.40p 1.23p 1.30p 2503172
09/05/2019 1.30p 1.58p 1.30p 1.40p 5537215
08/05/2019 1.20p 1.34p 1.20p 1.30p 425793
07/05/2019 1.20p 1.38p 1.16p 1.20p 2888901
03/05/2019 1.15p 1.20p 1.12p 1.20p 1020000
02/05/2019 1.20p 1.20p 1.11p 1.15p 480432
01/05/2019 1.25p 1.25p 1.08p 1.20p 2689767
30/04/2019 1.03p 1.48p 1.02p 1.25p 8750575
29/04/2019 1.03p 1.07p 0.99p 1.03p 214529
26/04/2019 1.03p 1.09p 1.02p 1.03p 1023277
25/04/2019 1.03p 1.04p 1.03p 1.03p 143465
24/04/2019 1.13p 1.13p 1.03p 1.03p 251906
23/04/2019 1.13p 1.14p 1.13p 1.13p 4263
18/04/2019 1.13p 1.13p 1.09p 1.13p 91743
17/04/2019 1.13p 1.13p 1.05p 1.13p 355297
16/04/2019 1.08p 1.19p 1.05p 1.13p 1799880
15/04/2019 1.10p 1.10p 1.00p 1.08p 1349782
12/04/2019 1.10p 1.10p 1.09p 1.10p 101147
11/04/2019 1.10p 1.10p 1.01p 1.10p 115592
10/04/2019 1.10p 1.10p 1.00p 1.10p 5954620
09/04/2019 1.10p 1.10p 1.09p 1.10p 10000
08/04/2019 1.10p 1.10p 1.02p 1.10p 23074
05/04/2019 1.10p 1.10p 1.10p 1.10p 0
04/04/2019 1.15p 1.15p 1.00p 1.10p 955685
03/04/2019 1.05p 1.26p 1.01p 1.15p 334358
02/04/2019 1.13p 1.13p 1.01p 1.05p 420862
01/04/2019 1.30p 1.30p 1.10p 1.13p 1097520
29/03/2019 1.30p 1.30p 1.22p 1.30p 56256
28/03/2019 1.30p 1.30p 1.30p 1.30p 0
27/03/2019 1.30p 1.30p 1.22p 1.30p 48200
26/03/2019 1.30p 1.30p 1.22p 1.30p 54851
25/03/2019 1.30p 1.30p 1.28p 1.30p 283987
22/03/2019 1.30p 1.30p 1.22p 1.30p 294827
21/03/2019 1.25p 1.30p 1.22p 1.30p 358846
20/03/2019 1.25p 1.25p 1.18p 1.25p 127119
19/03/2019 1.35p 1.35p 1.13p 1.25p 1513628
18/03/2019 1.35p 1.35p 1.25p 1.35p 385717
15/03/2019 1.30p 1.35p 1.27p 1.35p 116520
14/03/2019 1.40p 1.40p 1.27p 1.30p 206002
13/03/2019 1.35p 1.40p 1.27p 1.40p 326093
12/03/2019 1.45p 1.48p 1.23p 1.35p 1171475
11/03/2019 1.28p 1.49p 1.28p 1.45p 2367728
08/03/2019 1.35p 1.35p 1.22p 1.28p 1028449
07/03/2019 1.40p 1.44p 1.30p 1.35p 619315
06/03/2019 1.40p 1.44p 1.32p 1.40p 45742
05/03/2019 1.40p 1.40p 1.40p 1.40p 0
04/03/2019 1.40p 1.40p 1.32p 1.40p 193202
01/03/2019 1.43p 1.44p 1.32p 1.40p 1290309
28/02/2019 1.45p 1.49p 1.41p 1.43p 311527
27/02/2019 1.50p 1.50p 1.41p 1.45p 148439
26/02/2019 1.50p 1.50p 1.41p 1.50p 145254
25/02/2019 1.38p 1.50p 1.38p 1.50p 506314
22/02/2019 1.45p 1.45p 1.36p 1.38p 739165
21/02/2019 1.53p 1.54p 1.43p 1.45p 534603
20/02/2019 1.50p 1.53p 1.42p 1.53p 762201
19/02/2019 1.45p 1.50p 1.36p 1.50p 1058165
18/02/2019 1.58p 1.59p 1.33p 1.45p 2208103
15/02/2019 1.58p 1.59p 1.54p 1.58p 185029
14/02/2019 1.60p 1.60p 1.52p 1.58p 1553358
13/02/2019 1.60p 1.62p 1.58p 1.60p 568813
12/02/2019 1.60p 1.62p 1.57p 1.60p 493392
11/02/2019 1.73p 1.73p 1.55p 1.60p 1719212
08/02/2019 1.95p 1.95p 1.67p 1.73p 1511915
07/02/2019 1.95p 1.97p 1.89p 1.95p 164134
06/02/2019 2.00p 2.02p 1.90p 1.95p 375337
05/02/2019 2.00p 2.00p 1.91p 2.00p 86472
04/02/2019 2.00p 2.00p 1.92p 2.00p 200987
01/02/2019 2.00p 2.04p 2.00p 2.00p 88172
31/01/2019 2.00p 2.04p 1.94p 2.00p 162101
30/01/2019 2.00p 2.00p 1.89p 2.00p 678939
29/01/2019 2.05p 2.09p 1.94p 2.00p 163481
28/01/2019 2.25p 2.25p 1.92p 2.05p 1408961
25/01/2019 2.25p 2.25p 2.05p 2.25p 129480
24/01/2019 2.25p 2.25p 2.25p 2.25p 350000
23/01/2019 2.25p 2.25p 2.11p 2.25p 15990
22/01/2019 2.25p 2.25p 2.11p 2.25p 122414
21/01/2019 2.25p 2.25p 2.11p 2.25p 517770
18/01/2019 2.10p 2.29p 2.10p 2.25p 240898
17/01/2019 2.10p 2.20p 2.10p 2.10p 273317
16/01/2019 2.10p 2.17p 2.10p 2.10p 176100
15/01/2019 2.10p 2.20p 2.09p 2.10p 255877
14/01/2019 2.10p 2.20p 2.09p 2.10p 280000
11/01/2019 2.30p 2.30p 2.08p 2.10p 530464
10/01/2019 2.30p 2.30p 2.23p 2.30p 297636
09/01/2019 2.30p 2.30p 2.25p 2.30p 158272
08/01/2019 2.45p 2.45p 2.08p 2.30p 1196495
07/01/2019 2.15p 2.50p 2.03p 2.45p 1251611
04/01/2019 2.15p 2.27p 2.11p 2.15p 252874
03/01/2019 2.20p 2.30p 2.11p 2.15p 659588
02/01/2019 2.15p 2.29p 2.11p 2.20p 857474
31/12/2018 2.15p 2.17p 2.14p 2.15p 129783
28/12/2018 2.10p 2.18p 2.06p 2.15p 532697
27/12/2018 2.10p 2.25p 2.10p 2.10p 67906
24/12/2018 2.10p 2.17p 2.10p 2.10p 74406
21/12/2018 2.10p 2.20p 2.06p 2.10p 486203
20/12/2018 2.15p 2.17p 2.00p 2.10p 489066
19/12/2018 2.15p 2.15p 2.10p 2.15p 26115
18/12/2018 2.35p 2.35p 2.11p 2.15p 849358
17/12/2018 2.05p 2.47p 1.93p 2.35p 1153758
14/12/2018 1.98p 2.05p 1.92p 2.05p 111212
13/12/2018 2.10p 2.10p 1.80p 1.98p 3540084
12/12/2018 2.35p 2.35p 2.12p 2.20p 1291171
11/12/2018 2.75p 2.75p 2.30p 2.35p 1674291
10/12/2018 2.75p 2.75p 2.53p 2.65p 207250
07/12/2018 2.85p 2.85p 2.68p 2.75p 474631
06/12/2018 2.80p 2.85p 2.71p 2.85p 329824
05/12/2018 2.85p 2.85p 2.71p 2.80p 422715
04/12/2018 2.85p 2.99p 2.85p 2.85p 340186
03/12/2018 2.95p 3.07p 2.88p 2.90p 161574
30/11/2018 3.00p 3.07p 2.90p 2.95p 271200
29/11/2018 2.95p 3.12p 2.95p 3.00p 341089
28/11/2018 3.13p 3.23p 2.92p 2.95p 1222518
27/11/2018 2.95p 3.08p 2.77p 2.95p 1563563
26/11/2018 2.75p 3.00p 2.75p 2.95p 805541
23/11/2018 2.75p 3.00p 2.71p 2.75p 881636
22/11/2018 2.60p 2.77p 2.60p 2.75p 516654
21/11/2018 2.60p 2.65p 2.58p 2.60p 519762
20/11/2018 2.60p 2.63p 2.56p 2.60p 515423
19/11/2018 2.70p 2.74p 2.60p 2.60p 891115
16/11/2018 2.65p 2.99p 2.61p 2.70p 2254079
15/11/2018 2.45p 2.68p 2.45p 2.53p 779460
14/11/2018 2.45p 2.49p 2.41p 2.45p 205283
13/11/2018 2.65p 2.65p 2.41p 2.45p 392000
12/11/2018 2.70p 2.72p 2.54p 2.65p 766271
09/11/2018 2.70p 2.75p 2.55p 2.70p 564370
08/11/2018 2.90p 2.90p 2.53p 2.70p 864501
07/11/2018 2.90p 2.94p 2.83p 2.90p 331627
06/11/2018 2.90p 2.97p 2.82p 2.90p 255069
05/11/2018 2.95p 2.97p 2.80p 2.90p 439628
02/11/2018 2.95p 3.07p 2.83p 2.95p 812143
01/11/2018 3.00p 3.15p 2.90p 2.95p 1253039
31/10/2018 3.00p 3.15p 2.79p 3.00p 1967409
30/10/2018 2.80p 3.07p 2.77p 3.00p 1999084
29/10/2018 2.65p 2.99p 2.65p 2.80p 2058282
26/10/2018 2.40p 2.80p 2.33p 2.65p 2509709
25/10/2018 2.30p 2.50p 2.24p 2.40p 775747
24/10/2018 2.40p 2.40p 2.22p 2.30p 744805
23/10/2018 2.30p 2.39p 2.20p 2.31p 1765473
22/10/2018 2.25p 2.55p 2.24p 2.30p 1697322
19/10/2018 2.25p 2.35p 2.13p 2.25p 263731
18/10/2018 2.15p 2.28p 2.05p 2.25p 525587
17/10/2018 2.15p 2.19p 2.03p 2.15p 199930
16/10/2018 2.15p 2.15p 2.00p 2.15p 1058558
15/10/2018 2.10p 2.15p 2.00p 2.15p 712995
12/10/2018 2.15p 2.15p 2.00p 2.10p 1072509
11/10/2018 2.15p 2.28p 2.01p 2.15p 412138
10/10/2018 2.55p 2.55p 2.22p 2.25p 1346866
09/10/2018 2.50p 2.55p 2.45p 2.55p 648423
08/10/2018 2.45p 2.63p 2.42p 2.50p 1563597
05/10/2018 2.35p 2.59p 2.35p 2.45p 1211381
04/10/2018 2.25p 2.40p 2.25p 2.35p 454856
03/10/2018 2.33p 2.35p 2.15p 2.25p 1228132
02/10/2018 2.10p 2.54p 2.10p 2.33p 1915086
01/10/2018 2.03p 2.19p 1.95p 2.10p 1768748
28/09/2018 2.10p 2.10p 1.99p 2.03p 795175
27/09/2018 2.20p 2.20p 2.02p 2.10p 1573535
26/09/2018 2.15p 2.20p 2.00p 2.10p 802441
25/09/2018 2.10p 2.25p 2.10p 2.15p 1728177
24/09/2018 2.10p 2.18p 2.05p 2.10p 647388
21/09/2018 2.10p 2.15p 2.10p 2.10p 1256818
20/09/2018 2.10p 2.20p 2.02p 2.10p 669371
19/09/2018 2.05p 2.20p 2.05p 2.10p 951769
18/09/2018 2.20p 2.35p 2.05p 2.05p 1825753
17/09/2018 2.30p 2.35p 2.11p 2.20p 1652113
14/09/2018 2.40p 2.41p 2.25p 2.30p 1486078
13/09/2018 2.40p 2.42p 2.38p 2.40p 144849
12/09/2018 2.45p 2.45p 2.35p 2.40p 725821
11/09/2018 2.45p 2.65p 2.40p 2.45p 2602345
10/09/2018 2.40p 2.45p 2.32p 2.45p 696249
07/09/2018 2.23p 2.49p 2.23p 2.40p 771728
06/09/2018 2.25p 2.36p 2.18p 2.23p 409475
05/09/2018 2.30p 2.39p 2.22p 2.25p 1613557
04/09/2018 2.15p 2.40p 2.08p 2.30p 1268550
03/09/2018 2.03p 2.27p 2.01p 2.15p 961631
31/08/2018 2.20p 2.20p 1.96p 1.98p 670043
30/08/2018 1.93p 2.35p 1.93p 2.20p 5021708
29/08/2018 2.15p 2.15p 1.85p 1.93p 6085255

*Close Price adjusted for both dividends and splits