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
28/08/2018 2.15p 2.20p 2.12p 2.15p 855028
24/08/2018 2.15p 2.16p 2.11p 2.15p 476699
23/08/2018 2.25p 2.25p 2.10p 2.15p 956678
22/08/2018 2.30p 2.30p 2.25p 2.25p 0
21/08/2018 2.30p 2.30p 2.30p 2.30p 0
20/08/2018 2.30p 2.30p 2.11p 2.30p 70865
17/08/2018 2.35p 2.35p 2.19p 2.30p 512276
16/08/2018 2.28p 2.35p 2.22p 2.35p 607570
15/08/2018 2.28p 2.28p 2.15p 2.28p 646025
14/08/2018 2.25p 2.28p 2.15p 2.28p 151074
13/08/2018 2.33p 2.33p 2.20p 2.25p 166468
10/08/2018 2.33p 2.33p 2.27p 2.33p 10800
09/08/2018 2.33p 2.33p 2.29p 2.33p 13500
08/08/2018 2.33p 2.33p 2.27p 2.33p 526115
07/08/2018 2.33p 2.33p 2.27p 2.33p 295359
06/08/2018 2.30p 2.33p 2.25p 2.33p 325666
03/08/2018 2.25p 2.33p 2.25p 2.25p 95000
02/08/2018 2.25p 2.25p 2.25p 2.25p 0
01/08/2018 2.25p 2.35p 2.17p 2.25p 386108
31/07/2018 2.25p 2.27p 2.07p 2.25p 1033854
30/07/2018 2.05p 2.25p 2.05p 2.25p 251865
27/07/2018 2.05p 2.05p 2.05p 2.05p 62840
26/07/2018 2.05p 2.08p 2.00p 2.00p 258056
25/07/2018 2.13p 2.13p 2.05p 2.05p 157652
24/07/2018 2.13p 2.13p 2.13p 2.13p 49797
23/07/2018 2.15p 2.17p 2.13p 2.13p 316353
20/07/2018 2.15p 2.18p 2.13p 2.15p 381526
19/07/2018 2.30p 2.30p 2.13p 2.15p 388062
18/07/2018 2.05p 2.30p 2.05p 2.30p 2025054
17/07/2018 2.38p 2.39p 2.01p 2.05p 1698356
16/07/2018 2.88p 2.88p 2.15p 2.38p 5625246
13/07/2018 3.63p 3.63p 3.06p 3.13p 523034
12/07/2018 3.75p 3.75p 3.51p 3.63p 131307
11/07/2018 3.75p 3.84p 3.53p 3.75p 369855
10/07/2018 3.75p 3.75p 3.61p 3.75p 162897
09/07/2018 3.75p 3.75p 3.71p 3.75p 2005
06/07/2018 3.75p 3.84p 3.70p 3.75p 41963
05/07/2018 3.75p 3.85p 3.71p 3.75p 94981
04/07/2018 4.00p 4.00p 3.61p 3.75p 352706
03/07/2018 3.88p 4.00p 3.85p 4.00p 64379
02/07/2018 3.75p 3.95p 3.75p 3.88p 320496
29/06/2018 3.75p 3.88p 3.75p 3.75p 109428
28/06/2018 3.75p 3.75p 3.67p 3.75p 417960
27/06/2018 3.75p 3.85p 3.75p 3.75p 114285
26/06/2018 3.75p 3.85p 3.67p 3.75p 39973
25/06/2018 3.75p 3.87p 3.67p 3.75p 129548
22/06/2018 3.75p 3.88p 3.67p 3.75p 69700
21/06/2018 3.75p 3.89p 3.65p 3.75p 88690
20/06/2018 3.75p 3.75p 3.75p 3.75p 0
19/06/2018 3.88p 3.89p 3.75p 3.75p 6272
18/06/2018 4.00p 4.00p 3.77p 3.88p 456348
15/06/2018 4.00p 4.09p 3.81p 4.00p 86316
14/06/2018 4.00p 4.09p 3.81p 4.00p 168309
13/06/2018 4.00p 4.09p 3.81p 4.00p 29322
12/06/2018 3.88p 4.00p 3.81p 4.00p 54244
11/06/2018 4.13p 4.13p 3.81p 3.88p 266160
08/06/2018 4.25p 4.25p 4.05p 4.13p 179434
07/06/2018 4.25p 4.25p 4.05p 4.25p 20776
06/06/2018 4.25p 4.39p 4.13p 4.25p 32608
05/06/2018 4.25p 4.45p 4.14p 4.25p 224503
04/06/2018 4.13p 4.25p 4.11p 4.25p 95708
01/06/2018 4.00p 4.23p 4.00p 4.13p 157050
31/05/2018 4.00p 4.23p 3.81p 4.00p 318766
30/05/2018 3.88p 4.17p 3.81p 4.00p 416520
29/05/2018 3.88p 3.95p 3.88p 3.88p 98847
25/05/2018 3.88p 3.88p 3.81p 3.88p 45579
24/05/2018 3.88p 3.88p 3.88p 3.88p 0
23/05/2018 3.88p 3.99p 3.81p 3.88p 33612
22/05/2018 3.75p 3.95p 3.75p 3.88p 152670
21/05/2018 3.75p 3.95p 3.70p 3.75p 95432
18/05/2018 3.75p 3.95p 3.70p 3.75p 27662
17/05/2018 3.75p 3.95p 3.50p 3.75p 120805
16/05/2018 3.75p 3.95p 3.75p 3.75p 188327
15/05/2018 3.88p 3.88p 3.68p 3.75p 249985
14/05/2018 4.00p 4.00p 3.68p 3.88p 223563
11/05/2018 4.00p 4.19p 3.88p 4.00p 138564
10/05/2018 4.25p 4.35p 4.00p 4.00p 454497
09/05/2018 4.00p 4.35p 4.00p 4.25p 641060
08/05/2018 4.00p 4.25p 3.81p 4.00p 102112
04/05/2018 4.00p 4.09p 3.81p 4.00p 202462
03/05/2018 4.00p 4.09p 4.00p 4.00p 20924
02/05/2018 4.00p 4.19p 3.81p 4.00p 343472
01/05/2018 3.75p 4.20p 3.68p 4.00p 481350
30/04/2018 3.75p 3.88p 3.64p 3.75p 221830
27/04/2018 3.75p 3.81p 3.64p 3.75p 52615
26/04/2018 3.88p 3.88p 3.64p 3.75p 408504
25/04/2018 3.88p 3.89p 3.78p 3.88p 173201
24/04/2018 3.88p 3.88p 3.88p 3.88p 0
23/04/2018 3.88p 3.89p 3.78p 3.88p 124113
20/04/2018 3.88p 3.89p 3.78p 3.88p 57069
19/04/2018 3.88p 3.89p 3.78p 3.88p 15067
18/04/2018 3.88p 3.88p 3.77p 3.88p 22000
17/04/2018 4.00p 4.00p 3.75p 3.88p 177905
16/04/2018 4.00p 4.00p 3.75p 4.00p 272795
13/04/2018 4.13p 4.13p 3.85p 4.00p 184510
12/04/2018 4.50p 4.50p 4.13p 4.13p 114312
11/04/2018 4.00p 4.50p 4.00p 4.50p 396962
10/04/2018 4.00p 4.00p 3.75p 4.00p 113484
09/04/2018 4.00p 4.17p 3.79p 4.00p 21264
06/04/2018 3.50p 4.19p 3.50p 4.00p 810194
05/04/2018 3.50p 3.64p 3.44p 3.50p 107234
04/04/2018 3.50p 3.59p 3.41p 3.50p 100300
03/04/2018 3.63p 3.63p 3.50p 3.50p 188102
29/03/2018 3.63p 3.65p 3.36p 3.63p 556568
28/03/2018 3.88p 3.88p 3.63p 3.63p 46354
27/03/2018 3.88p 3.88p 3.75p 3.88p 57859
26/03/2018 3.88p 3.88p 3.75p 3.88p 126447
23/03/2018 3.88p 3.94p 3.76p 3.88p 150000
22/03/2018 4.13p 4.13p 3.81p 3.88p 306876
21/03/2018 4.25p 4.25p 4.01p 4.13p 37968
20/03/2018 4.25p 4.25p 4.01p 4.25p 57554
19/03/2018 4.25p 4.37p 4.08p 4.25p 296097
16/03/2018 4.13p 4.25p 4.13p 4.25p 143480
15/03/2018 4.13p 4.25p 4.08p 4.13p 236742
14/03/2018 4.13p 4.25p 4.13p 4.13p 305142
13/03/2018 4.00p 4.34p 4.00p 4.13p 1119450
12/03/2018 4.00p 4.07p 3.85p 4.00p 178211
09/03/2018 3.88p 4.07p 3.82p 4.00p 345420
08/03/2018 4.13p 4.13p 3.81p 3.88p 467097
07/03/2018 4.13p 4.13p 4.00p 4.13p 302738
06/03/2018 4.10p 4.39p 4.03p 4.13p 2599651
05/03/2018 4.05p 4.07p 3.83p 3.88p 463553
02/03/2018 4.13p 4.13p 4.00p 4.05p 333395
01/03/2018 4.13p 4.15p 4.06p 4.13p 47724
28/02/2018 4.25p 4.33p 4.05p 4.13p 144870
27/02/2018 4.25p 4.35p 4.16p 4.25p 198874
26/02/2018 4.48p 4.48p 4.13p 4.25p 515108
23/02/2018 4.10p 4.52p 4.08p 4.48p 456659
22/02/2018 4.13p 4.18p 4.08p 4.10p 80004
21/02/2018 4.25p 4.30p 4.06p 4.25p 130264
20/02/2018 4.25p 4.25p 4.11p 4.25p 85131
19/02/2018 4.35p 4.37p 4.11p 4.25p 150338
16/02/2018 4.35p 4.37p 4.25p 4.35p 97144
15/02/2018 4.40p 4.45p 4.25p 4.35p 153248
14/02/2018 4.63p 4.69p 4.33p 4.40p 469958
13/02/2018 4.75p 4.75p 4.50p 4.63p 184798
12/02/2018 4.75p 4.90p 4.58p 4.75p 521300
09/02/2018 4.85p 5.00p 4.58p 4.75p 349209
08/02/2018 4.50p 5.64p 4.50p 4.85p 2808946
07/02/2018 4.25p 4.69p 4.25p 4.50p 462661
06/02/2018 4.13p 4.35p 3.98p 4.13p 518159
05/02/2018 4.00p 4.50p 3.89p 4.25p 1994208
02/02/2018 3.88p 4.07p 3.84p 4.00p 264602
01/02/2018 4.13p 4.13p 3.81p 3.88p 468848
31/01/2018 4.13p 4.17p 4.05p 4.13p 151018
30/01/2018 4.25p 4.35p 4.13p 4.13p 64475
29/01/2018 4.25p 4.43p 4.11p 4.25p 516293
26/01/2018 4.25p 4.44p 4.17p 4.25p 545579
25/01/2018 4.25p 4.34p 4.17p 4.25p 141376
24/01/2018 4.25p 4.34p 4.14p 4.25p 450685
23/01/2018 4.25p 4.28p 4.25p 4.25p 6842
22/01/2018 4.25p 4.37p 4.05p 4.25p 428126
19/01/2018 4.38p 4.38p 4.17p 4.25p 261665
18/01/2018 4.38p 4.49p 4.16p 4.38p 236452
17/01/2018 4.38p 4.38p 4.14p 4.38p 164976
16/01/2018 4.25p 4.39p 4.11p 4.38p 194225
15/01/2018 4.25p 4.39p 4.11p 4.25p 176807
12/01/2018 4.25p 4.39p 4.11p 4.25p 135168
11/01/2018 4.25p 4.39p 4.25p 4.25p 63098
10/01/2018 4.25p 4.30p 4.10p 4.25p 100219
09/01/2018 4.25p 4.30p 4.10p 4.25p 256613
08/01/2018 4.13p 4.39p 4.13p 4.25p 116271
05/01/2018 4.50p 4.50p 4.13p 4.13p 608401
04/01/2018 4.50p 4.50p 4.50p 4.50p 1000
03/01/2018 4.50p 4.55p 4.27p 4.50p 246693
02/01/2018 4.25p 4.65p 4.25p 4.50p 225904
29/12/2017 4.50p 4.51p 4.25p 4.50p 295000
28/12/2017 4.50p 4.50p 4.33p 4.50p 270531
27/12/2017 3.88p 4.75p 3.88p 4.50p 865780
22/12/2017 3.88p 3.96p 3.86p 3.88p 44014
21/12/2017 3.75p 3.99p 3.75p 3.88p 530775
20/12/2017 3.63p 3.90p 3.63p 3.75p 262179
19/12/2017 4.13p 4.13p 3.63p 3.63p 753157
18/12/2017 4.13p 4.20p 4.05p 4.13p 317049
15/12/2017 4.25p 4.40p 4.08p 4.13p 660026
14/12/2017 4.50p 4.54p 4.25p 4.25p 834920
13/12/2017 4.50p 4.57p 4.39p 4.50p 333427
12/12/2017 4.38p 4.59p 4.35p 4.50p 410523
11/12/2017 4.88p 5.18p 4.31p 4.38p 1787776
08/12/2017 4.75p 4.75p 4.51p 4.63p 269306
07/12/2017 4.75p 4.99p 4.70p 4.75p 290876
06/12/2017 4.00p 5.18p 3.88p 4.75p 2411577
05/12/2017 3.88p 4.20p 3.88p 4.00p 288838
04/12/2017 4.25p 4.25p 3.88p 3.88p 1151144
01/12/2017 4.38p 4.39p 4.11p 4.25p 619903
30/11/2017 4.75p 4.88p 4.20p 4.38p 844739
29/11/2017 4.63p 4.89p 4.63p 4.75p 339129
28/11/2017 4.25p 4.63p 4.12p 4.63p 300589
27/11/2017 4.38p 4.38p 4.25p 4.25p 303728
24/11/2017 4.38p 4.39p 4.09p 4.38p 586598
23/11/2017 4.63p 4.63p 4.25p 4.38p 626072
22/11/2017 4.75p 4.82p 4.50p 4.63p 372401
21/11/2017 4.75p 4.83p 4.26p 4.75p 658815
20/11/2017 4.75p 4.92p 4.75p 4.75p 353237
17/11/2017 4.75p 5.00p 4.75p 4.75p 568280
16/11/2017 5.00p 5.09p 4.75p 4.75p 769302
15/11/2017 4.88p 5.15p 4.73p 5.00p 745031
14/11/2017 4.88p 5.19p 4.78p 4.88p 811171
13/11/2017 4.38p 4.95p 4.38p 4.88p 760505
10/11/2017 4.75p 4.75p 4.19p 4.38p 1300257

*Close Price adjusted for both dividends and splits