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
22/06/2015 1.78p 1.78p 1.53p 1.53p 40000
19/06/2015 1.88p 1.88p 1.50p 1.78p 252084
18/06/2015 1.88p 1.88p 1.76p 1.88p 35000
17/06/2015 1.88p 1.88p 1.88p 1.88p 0
16/06/2015 1.88p 1.88p 1.88p 1.88p 0
15/06/2015 1.88p 1.88p 1.76p 1.88p 3560
12/06/2015 1.88p 1.90p 1.88p 1.88p 10150
11/06/2015 1.88p 1.88p 1.88p 1.88p 0
10/06/2015 1.88p 1.90p 1.88p 1.88p 100000
09/06/2015 2.13p 2.13p 1.63p 1.88p 720000
08/06/2015 2.13p 2.13p 2.13p 2.13p 0
05/06/2015 2.13p 2.13p 2.13p 2.13p 0
04/06/2015 2.13p 2.13p 2.13p 2.13p 0
03/06/2015 2.13p 2.13p 2.13p 2.13p 0
02/06/2015 2.13p 2.13p 2.13p 2.13p 0
01/06/2015 2.13p 2.13p 2.13p 2.13p 0
29/05/2015 2.13p 2.13p 2.13p 2.13p 0
28/05/2015 2.13p 2.13p 2.05p 2.13p 378
27/05/2015 2.13p 2.13p 2.13p 2.13p 0
26/05/2015 2.13p 2.13p 2.05p 2.13p 1010
22/05/2015 2.13p 2.13p 2.13p 2.13p 0
21/05/2015 2.13p 2.13p 2.13p 2.13p 0
20/05/2015 2.13p 2.13p 2.13p 2.13p 0
19/05/2015 2.13p 2.13p 2.13p 2.13p 0
18/05/2015 2.13p 2.13p 2.13p 2.13p 0
15/05/2015 2.13p 2.13p 2.05p 2.13p 2000
14/05/2015 2.13p 2.13p 2.13p 2.13p 0
13/05/2015 2.13p 2.13p 2.05p 2.13p 2100
12/05/2015 2.13p 2.13p 2.05p 2.13p 1000
11/05/2015 2.13p 2.13p 2.13p 2.13p 0
08/05/2015 2.13p 2.13p 2.13p 2.13p 0
07/05/2015 2.13p 2.13p 2.05p 2.13p 1000
06/05/2015 2.08p 2.13p 2.08p 2.13p 200000
05/05/2015 2.08p 2.08p 2.08p 2.08p 0
01/05/2015 2.08p 2.08p 2.08p 2.08p 0
30/04/2015 2.08p 2.08p 1.92p 2.08p 875
29/04/2015 2.08p 2.08p 1.92p 2.08p 2000
28/04/2015 2.08p 2.08p 2.08p 2.08p 0
27/04/2015 2.08p 2.08p 2.08p 2.08p 0
24/04/2015 2.08p 2.08p 2.08p 2.08p 0
23/04/2015 2.08p 2.08p 1.92p 2.08p 4500
22/04/2015 2.08p 2.08p 2.08p 2.08p 0
21/04/2015 2.08p 2.08p 2.08p 2.08p 0
20/04/2015 2.08p 2.08p 2.08p 2.08p 0
17/04/2015 2.08p 2.08p 2.00p 2.08p 100
16/04/2015 2.08p 2.08p 2.08p 2.08p 0
15/04/2015 2.08p 2.08p 2.00p 2.08p 0
14/04/2015 2.08p 2.08p 2.08p 2.08p 0
13/04/2015 2.08p 2.08p 1.91p 2.08p 16960
10/04/2015 1.95p 2.08p 1.90p 2.08p 103622
09/04/2015 1.95p 1.95p 1.92p 1.95p 5000
08/04/2015 1.95p 1.95p 1.92p 1.95p 400
07/04/2015 2.08p 2.08p 1.92p 1.95p 40000
02/04/2015 2.08p 2.08p 2.08p 2.08p 0
01/04/2015 2.08p 2.08p 1.92p 2.08p 2006
31/03/2015 2.08p 2.08p 1.92p 2.08p 800
30/03/2015 2.08p 2.08p 1.92p 2.08p 3833
27/03/2015 2.08p 2.08p 2.08p 2.08p 0
26/03/2015 2.08p 2.08p 2.08p 2.08p 0
25/03/2015 2.08p 2.08p 1.92p 2.08p 10204
24/03/2015 2.08p 2.08p 1.91p 2.08p 1388
23/03/2015 2.08p 2.08p 2.08p 2.08p 0
20/03/2015 2.08p 2.08p 2.08p 2.08p 0
19/03/2015 2.08p 2.08p 2.08p 2.08p 0
18/03/2015 2.08p 2.08p 1.91p 2.08p 1000
17/03/2015 2.08p 2.08p 2.08p 2.08p 0
16/03/2015 2.08p 2.08p 2.08p 2.08p 0
13/03/2015 2.05p 2.08p 1.91p 2.08p 17560
12/03/2015 2.03p 2.05p 1.95p 2.05p 100000
11/03/2015 1.90p 2.03p 1.90p 2.03p 40000
10/03/2015 1.83p 1.90p 1.83p 1.90p 5000
09/03/2015 1.83p 1.85p 1.83p 1.83p 27027
06/03/2015 1.83p 1.83p 1.83p 1.83p 0
05/03/2015 1.83p 1.83p 1.80p 1.83p 55500
04/03/2015 1.83p 1.83p 1.83p 1.83p 0
03/03/2015 1.88p 1.88p 1.83p 1.83p 15649
02/03/2015 1.88p 1.88p 1.88p 1.88p 0
27/02/2015 1.88p 1.90p 1.88p 1.88p 786
26/02/2015 1.88p 1.88p 1.88p 1.88p 0
25/02/2015 2.00p 2.00p 1.88p 1.88p 50000
24/02/2015 2.00p 2.00p 2.00p 2.00p 0
23/02/2015 2.00p 2.00p 2.00p 2.00p 0
20/02/2015 2.00p 2.00p 2.00p 2.00p 0
19/02/2015 2.00p 2.00p 2.00p 2.00p 0
18/02/2015 2.00p 2.00p 2.00p 2.00p 0
17/02/2015 2.00p 2.00p 2.00p 2.00p 0
16/02/2015 2.00p 2.14p 2.00p 2.00p 50000
13/02/2015 2.00p 2.25p 1.88p 2.00p 892963
12/02/2015 1.88p 1.89p 1.85p 1.88p 104480
11/02/2015 1.88p 1.88p 1.88p 1.88p 0
10/02/2015 1.88p 1.88p 1.85p 1.88p 4386
09/02/2015 1.88p 1.88p 1.88p 1.88p 0
06/02/2015 1.88p 1.88p 1.88p 1.88p 0
05/02/2015 1.88p 1.88p 1.88p 1.88p 0
04/02/2015 1.88p 1.88p 1.85p 1.88p 50000
03/02/2015 1.88p 1.88p 1.88p 1.88p 0
02/02/2015 2.13p 2.15p 1.88p 1.88p 160775
30/01/2015 2.13p 2.13p 2.13p 2.13p 0
29/01/2015 2.13p 2.13p 2.13p 2.13p 0
28/01/2015 2.13p 2.13p 2.13p 2.13p 0
27/01/2015 2.13p 2.13p 2.13p 2.13p 0
26/01/2015 2.13p 2.13p 2.13p 2.13p 0
23/01/2015 2.25p 2.25p 2.05p 2.13p 49066
22/01/2015 2.25p 2.25p 2.25p 2.25p 0
21/01/2015 2.25p 2.25p 2.25p 2.25p 0
20/01/2015 2.25p 2.25p 2.25p 2.25p 0
19/01/2015 2.25p 2.25p 2.25p 2.25p 0
16/01/2015 2.25p 2.25p 2.25p 2.25p 0
15/01/2015 2.25p 2.25p 2.05p 2.25p 1500
14/01/2015 2.25p 2.25p 2.25p 2.25p 0
13/01/2015 2.25p 2.45p 2.25p 2.25p 1748
12/01/2015 2.25p 2.25p 2.13p 2.25p 26137
09/01/2015 2.25p 2.25p 2.25p 2.25p 0
08/01/2015 2.25p 2.50p 2.05p 2.25p 318882
07/01/2015 2.13p 3.00p 2.01p 2.25p 710112
06/01/2015 2.13p 2.13p 2.13p 2.13p 0
05/01/2015 1.75p 2.20p 1.75p 2.13p 365000
02/01/2015 1.75p 1.75p 1.63p 1.75p 0
31/12/2014 1.63p 1.75p 1.63p 1.63p 303582
30/12/2014 1.63p 1.63p 1.63p 1.63p 0
29/12/2014 1.63p 1.63p 1.63p 1.63p 0
24/12/2014 1.63p 1.63p 1.63p 1.63p 0
23/12/2014 1.63p 1.63p 1.30p 1.63p 250
22/12/2014 1.63p 1.75p 1.63p 1.63p 25000
19/12/2014 1.63p 1.63p 1.63p 1.63p 0
18/12/2014 1.50p 1.75p 1.36p 1.63p 519367
17/12/2014 1.50p 1.50p 1.50p 1.50p 0
16/12/2014 1.50p 1.50p 1.50p 1.50p 0
15/12/2014 1.50p 1.50p 1.50p 1.50p 0
12/12/2014 1.50p 1.63p 1.50p 1.50p 0
11/12/2014 1.50p 1.50p 1.50p 1.50p 0
10/12/2014 1.50p 1.63p 1.50p 1.50p 80220
09/12/2014 1.50p 1.50p 1.50p 1.50p 0
08/12/2014 1.50p 1.53p 1.50p 1.50p 300000
05/12/2014 1.50p 1.50p 1.50p 1.50p 0
04/12/2014 1.50p 1.50p 1.26p 1.50p 600
03/12/2014 1.50p 1.50p 1.50p 1.50p 0
02/12/2014 1.50p 1.50p 1.50p 1.50p 0
01/12/2014 1.50p 1.50p 1.50p 1.50p 0
28/11/2014 1.50p 1.50p 1.50p 1.50p 0
27/11/2014 1.50p 1.50p 1.25p 1.50p 838000
26/11/2014 1.50p 1.68p 1.50p 1.50p 3000
25/11/2014 1.50p 1.50p 1.26p 1.50p 5000
24/11/2014 1.50p 1.50p 1.50p 1.50p 0
21/11/2014 1.50p 1.50p 1.50p 1.50p 0
20/11/2014 1.50p 1.50p 1.50p 1.50p 0
19/11/2014 1.50p 1.50p 1.26p 1.50p 308
18/11/2014 1.50p 1.50p 1.50p 1.50p 0
17/11/2014 1.50p 1.50p 1.50p 1.50p 0
14/11/2014 1.69p 1.69p 1.50p 1.50p 2004
13/11/2014 1.50p 1.50p 1.50p 1.50p 0
12/11/2014 1.63p 1.63p 1.25p 1.50p 241500
11/11/2014 2.00p 2.00p 1.55p 1.63p 140000
10/11/2014 2.88p 2.88p 2.00p 2.00p 87520
07/11/2014 2.50p 3.13p 2.50p 2.88p 224360
06/11/2014 2.50p 2.50p 2.37p 2.50p 5800
05/11/2014 2.50p 2.50p 2.50p 2.50p 0
04/11/2014 2.50p 2.50p 2.50p 2.50p 0
03/11/2014 2.50p 2.50p 2.50p 2.50p 0
31/10/2014 2.50p 2.50p 2.50p 2.50p 0
30/10/2014 2.50p 2.50p 2.50p 2.50p 0
29/10/2014 2.50p 2.50p 2.50p 2.50p 0
28/10/2014 2.50p 2.50p 2.50p 2.50p 0
27/10/2014 2.50p 2.50p 2.50p 2.50p 0
24/10/2014 2.50p 2.50p 2.50p 2.50p 0
23/10/2014 2.50p 2.50p 2.37p 2.50p 2381
22/10/2014 2.50p 2.50p 2.50p 2.50p 0
21/10/2014 2.50p 2.50p 2.37p 2.50p 724
20/10/2014 2.50p 2.50p 2.50p 2.50p 0
17/10/2014 2.50p 2.50p 2.50p 2.50p 0
16/10/2014 2.50p 2.50p 2.50p 2.50p 0
15/10/2014 2.50p 2.50p 2.50p 2.50p 0
14/10/2014 2.50p 2.50p 2.50p 2.50p 0
13/10/2014 2.50p 2.50p 2.50p 2.50p 0
10/10/2014 2.50p 2.50p 2.37p 2.50p 1700
09/10/2014 2.50p 2.50p 2.37p 2.50p 3113
08/10/2014 2.50p 2.50p 2.37p 2.50p 3113
07/10/2014 2.50p 2.50p 2.37p 2.50p 1973
06/10/2014 2.50p 2.50p 2.50p 2.50p 0
03/10/2014 2.50p 2.50p 2.50p 2.50p 0
02/10/2014 2.50p 2.50p 2.50p 2.50p 0
01/10/2014 2.50p 2.50p 2.50p 2.50p 0
30/09/2014 2.50p 2.50p 2.50p 2.50p 0
29/09/2014 2.50p 2.50p 2.37p 2.50p 2760
26/09/2014 2.50p 2.50p 2.50p 2.50p 0
25/09/2014 2.50p 2.50p 2.50p 2.50p 0
24/09/2014 2.50p 2.50p 2.50p 2.50p 0
23/09/2014 2.50p 2.50p 2.50p 2.50p 0
22/09/2014 2.50p 2.50p 2.50p 2.50p 0
19/09/2014 2.50p 2.50p 2.50p 2.50p 0
18/09/2014 2.50p 2.50p 2.37p 2.50p 540
17/09/2014 2.50p 2.50p 2.50p 2.50p 0
16/09/2014 2.50p 2.50p 2.37p 2.50p 35000
15/09/2014 2.50p 2.50p 2.50p 2.50p 0
12/09/2014 2.50p 2.50p 2.50p 2.50p 0
11/09/2014 2.50p 2.50p 2.37p 2.50p 1368
10/09/2014 2.50p 2.50p 2.50p 2.50p 0
09/09/2014 2.50p 2.50p 2.37p 2.50p 25000
08/09/2014 2.50p 2.50p 2.37p 2.50p 667
05/09/2014 2.50p 2.50p 2.37p 2.50p 5080

*Close Price adjusted for both dividends and splits