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
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
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

*Close Price adjusted for both dividends and splits