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
04/09/2014 2.50p 2.50p 2.50p 2.50p 0
03/09/2014 2.50p 2.65p 2.50p 2.50p 3600
02/09/2014 2.63p 2.63p 2.50p 2.50p 20424
01/09/2014 2.63p 2.63p 2.63p 2.63p 0
29/08/2014 2.63p 2.63p 2.50p 2.63p 83500
28/08/2014 2.50p 2.75p 2.50p 2.63p 110615
27/08/2014 2.13p 2.50p 2.13p 2.50p 125000
26/08/2014 2.13p 2.13p 2.01p 2.13p 189
22/08/2014 2.13p 2.13p 2.13p 2.13p 0
21/08/2014 2.13p 2.13p 2.01p 2.13p 4374
20/08/2014 2.13p 2.13p 2.13p 2.13p 0
19/08/2014 2.13p 2.13p 2.01p 2.13p 850
18/08/2014 2.13p 2.13p 2.13p 2.13p 0
15/08/2014 2.13p 2.13p 2.13p 2.13p 0
14/08/2014 2.38p 2.38p 2.13p 2.13p 20000
13/08/2014 2.38p 2.38p 2.26p 2.38p 10000
12/08/2014 2.38p 2.38p 2.38p 2.38p 0
11/08/2014 2.38p 2.38p 2.38p 2.38p 0
08/08/2014 2.38p 2.38p 2.26p 2.38p 125
07/08/2014 2.38p 2.38p 2.38p 2.38p 0
06/08/2014 2.38p 2.38p 2.26p 2.38p 2420
05/08/2014 2.38p 2.38p 2.26p 2.38p 0
04/08/2014 2.38p 2.38p 2.26p 2.38p 0
01/08/2014 2.38p 2.38p 2.26p 2.38p 0
31/07/2014 2.38p 2.38p 2.26p 2.38p 1000
30/07/2014 2.38p 2.38p 2.26p 2.38p 2650
29/07/2014 2.38p 2.38p 2.26p 2.38p 0
28/07/2014 2.38p 2.38p 2.26p 2.38p 0
25/07/2014 2.38p 2.38p 2.26p 2.38p 0
24/07/2014 2.38p 2.38p 2.26p 2.38p 0
23/07/2014 2.38p 2.38p 2.26p 2.38p 0
22/07/2014 2.38p 2.38p 2.26p 2.38p 0
21/07/2014 2.38p 2.38p 2.26p 2.38p 0
18/07/2014 2.38p 2.38p 2.26p 2.38p 750
17/07/2014 2.38p 2.90p 2.38p 2.38p 0
16/07/2014 2.38p 2.90p 2.38p 2.38p 0
15/07/2014 2.38p 2.90p 2.38p 2.38p 0
14/07/2014 2.38p 2.90p 2.38p 2.38p 0
11/07/2014 2.38p 2.90p 2.38p 2.38p 0
10/07/2014 2.38p 2.90p 2.38p 2.38p 0
09/07/2014 2.75p 2.90p 2.38p 2.38p 328788
08/07/2014 2.75p 2.75p 2.51p 2.75p 0
07/07/2014 2.75p 2.75p 2.51p 2.75p 0
04/07/2014 2.75p 2.75p 2.51p 2.75p 0
03/07/2014 2.75p 2.75p 2.51p 2.75p 0
02/07/2014 2.75p 2.75p 2.51p 2.75p 0
01/07/2014 2.75p 2.75p 2.51p 2.75p 0
30/06/2014 2.75p 2.75p 2.51p 2.75p 298
27/06/2014 2.75p 2.88p 2.75p 2.75p 0
26/06/2014 2.75p 2.88p 2.75p 2.75p 0
25/06/2014 2.75p 2.88p 2.75p 2.75p 0
24/06/2014 2.75p 2.88p 2.75p 2.75p 0
23/06/2014 2.88p 2.88p 2.75p 2.75p 110000
20/06/2014 2.88p 2.95p 2.88p 2.88p 0
19/06/2014 2.88p 2.95p 2.88p 2.88p 0
18/06/2014 2.88p 2.95p 2.88p 2.88p 0
17/06/2014 2.88p 2.95p 2.88p 2.88p 0
16/06/2014 2.88p 2.95p 2.88p 2.88p 0
13/06/2014 2.88p 2.95p 2.88p 2.88p 0
12/06/2014 2.88p 2.95p 2.88p 2.88p 0
11/06/2014 2.88p 2.95p 2.88p 2.88p 3995
10/06/2014 2.88p 2.88p 2.75p 2.88p 0
09/06/2014 2.88p 2.88p 2.75p 2.88p 2000
06/06/2014 2.88p 3.00p 2.80p 2.88p 0
05/06/2014 2.88p 3.00p 2.80p 2.88p 0
04/06/2014 2.88p 3.00p 2.80p 2.88p 0
03/06/2014 2.88p 3.00p 2.80p 2.88p 234247
02/06/2014 2.88p 2.88p 2.75p 2.88p 0
30/05/2014 2.88p 2.88p 2.75p 2.88p 0
29/05/2014 2.88p 2.88p 2.75p 2.88p 0
28/05/2014 2.88p 2.88p 2.75p 2.88p 0
27/05/2014 2.88p 2.88p 2.75p 2.88p 0
23/05/2014 2.88p 2.88p 2.75p 2.88p 0
22/05/2014 2.88p 2.88p 2.75p 2.88p 0
21/05/2014 2.88p 2.88p 2.75p 2.88p 4700
20/05/2014 2.88p 2.88p 2.75p 2.88p 7800
19/05/2014 2.88p 2.88p 2.75p 2.88p 548
16/05/2014 2.88p 3.00p 2.75p 2.88p 0
15/05/2014 2.88p 3.00p 2.75p 2.88p 0
14/05/2014 2.88p 3.00p 2.75p 2.88p 0
13/05/2014 2.88p 3.00p 2.75p 2.88p 0
12/05/2014 2.88p 3.00p 2.75p 2.88p 0
09/05/2014 2.88p 3.00p 2.75p 2.88p 746489
08/05/2014 2.88p 2.88p 2.75p 2.88p 403000
07/05/2014 2.88p 2.88p 2.75p 2.88p 0
06/05/2014 2.88p 2.88p 2.75p 2.88p 1500
02/05/2014 2.88p 2.88p 2.75p 2.88p 0
01/05/2014 2.88p 2.88p 2.75p 2.88p 2000
30/04/2014 3.00p 3.10p 2.88p 2.88p 0
29/04/2014 3.10p 3.10p 2.95p 3.10p 40000
28/04/2014 3.10p 3.10p 2.95p 3.10p 0
25/04/2014 3.10p 3.10p 2.95p 3.10p 0
24/04/2014 3.10p 3.10p 2.95p 3.10p 100
23/04/2014 3.10p 3.10p 2.95p 3.10p 0
22/04/2014 3.10p 3.10p 2.95p 3.10p 0
17/04/2014 3.10p 3.10p 2.95p 3.10p 6166
16/04/2014 3.10p 3.20p 3.00p 3.10p 0
15/04/2014 3.10p 3.20p 3.00p 3.10p 0
14/04/2014 3.10p 3.20p 3.00p 3.10p 0
11/04/2014 3.10p 3.20p 3.00p 3.10p 0
10/04/2014 3.10p 3.20p 3.00p 3.10p 60000
09/04/2014 3.10p 3.10p 2.63p 3.10p 0
08/04/2014 3.10p 3.10p 2.63p 3.10p 0
07/04/2014 3.10p 3.10p 2.63p 3.10p 0
04/04/2014 3.10p 3.10p 2.63p 3.10p 0
03/04/2014 2.63p 3.10p 2.63p 3.10p 130000
02/04/2014 2.88p 2.88p 2.63p 2.63p 85000
01/04/2014 3.25p 3.25p 2.88p 2.88p 31500
31/03/2014 3.38p 3.38p 3.25p 3.25p 40000
28/03/2014 3.25p 3.38p 3.25p 3.38p 50000
27/03/2014 3.25p 3.25p 3.10p 3.25p 0
26/03/2014 3.25p 3.25p 3.10p 3.25p 4299
25/03/2014 3.25p 3.25p 3.10p 3.25p 1150
24/03/2014 3.25p 3.25p 3.10p 3.25p 0
21/03/2014 3.25p 3.25p 3.10p 3.25p 159
20/03/2014 3.25p 3.25p 3.10p 3.25p 0
19/03/2014 3.25p 3.25p 3.10p 3.25p 0
18/03/2014 3.25p 3.25p 3.10p 3.25p 0
17/03/2014 3.25p 3.25p 3.10p 3.25p 0
14/03/2014 3.25p 3.25p 3.10p 3.25p 0
13/03/2014 3.25p 3.25p 3.10p 3.25p 0
12/03/2014 3.25p 3.25p 3.10p 3.25p 0
11/03/2014 3.25p 3.25p 3.10p 3.25p 0
10/03/2014 3.25p 3.25p 3.10p 3.25p 0
07/03/2014 3.25p 3.25p 3.10p 3.25p 700
06/03/2014 3.50p 3.50p 3.25p 3.25p 36594
05/03/2014 3.50p 3.50p 3.50p 3.50p 1000
04/03/2014 3.50p 3.50p 3.30p 3.50p 1000
03/03/2014 3.50p 3.50p 3.30p 3.50p 0
28/02/2014 3.50p 3.50p 3.30p 3.50p 0
27/02/2014 3.50p 3.50p 3.30p 3.50p 0
26/02/2014 3.50p 3.50p 3.30p 3.50p 0
25/02/2014 3.50p 3.50p 3.30p 3.50p 0
24/02/2014 3.50p 3.50p 3.30p 3.50p 0
21/02/2014 3.50p 3.50p 3.30p 3.50p 0
20/02/2014 3.50p 3.50p 3.30p 3.50p 0
19/02/2014 3.50p 3.50p 3.30p 3.50p 0
18/02/2014 3.50p 3.50p 3.30p 3.50p 500
17/02/2014 3.50p 3.62p 3.50p 3.50p 2420
14/02/2014 3.50p 3.50p 3.30p 3.50p 1000
13/02/2014 3.50p 3.50p 3.30p 3.50p 0
12/02/2014 3.50p 3.50p 3.30p 3.50p 2000
11/02/2014 3.50p 3.50p 3.25p 3.50p 0
10/02/2014 3.50p 3.50p 3.25p 3.50p 0
07/02/2014 3.50p 3.50p 3.25p 3.50p 0
06/02/2014 3.50p 3.50p 3.25p 3.50p 0
05/02/2014 3.50p 3.50p 3.25p 3.50p 0
04/02/2014 3.50p 3.50p 3.25p 3.50p 40000
03/02/2014 3.50p 3.50p 3.30p 3.50p 0
31/01/2014 3.50p 3.50p 3.30p 3.50p 0
30/01/2014 3.50p 3.50p 3.30p 3.50p 0
29/01/2014 3.50p 3.50p 3.30p 3.50p 2275
28/01/2014 3.50p 3.50p 3.30p 3.50p 0
27/01/2014 3.50p 3.50p 3.30p 3.50p 0
24/01/2014 3.50p 3.50p 3.30p 3.50p 756
23/01/2014 3.50p 3.50p 3.30p 3.50p 0
22/01/2014 3.50p 3.50p 3.30p 3.50p 2355
21/01/2014 3.50p 3.50p 3.30p 3.50p 6738
20/01/2014 3.50p 3.50p 3.30p 3.50p 23389
17/01/2014 3.50p 3.50p 3.30p 3.50p 3000
16/01/2014 3.50p 3.50p 3.30p 3.50p 0
15/01/2014 3.50p 3.50p 3.30p 3.50p 3500
14/01/2014 3.50p 3.50p 3.30p 3.50p 5693
13/01/2014 3.50p 3.65p 3.30p 3.50p 0
10/01/2014 3.50p 3.65p 3.30p 3.50p 0
09/01/2014 3.50p 3.65p 3.30p 3.50p 0
08/01/2014 3.50p 3.65p 3.30p 3.50p 1900
07/01/2014 3.50p 3.50p 3.30p 3.50p 0
06/01/2014 3.50p 3.50p 3.30p 3.50p 0
03/01/2014 3.50p 3.50p 3.30p 3.50p 3000
02/01/2014 3.50p 3.50p 3.30p 3.50p 0
31/12/2013 3.50p 3.50p 3.30p 3.50p 0
30/12/2013 3.50p 3.50p 3.30p 3.50p 0
27/12/2013 3.50p 3.50p 3.30p 3.50p 16077
24/12/2013 3.50p 3.63p 3.50p 3.50p 0
23/12/2013 3.50p 3.63p 3.50p 3.50p 0
20/12/2013 3.50p 3.63p 3.50p 3.50p 0
19/12/2013 3.50p 3.63p 3.50p 3.50p 0
18/12/2013 3.50p 3.63p 3.50p 3.50p 0
17/12/2013 3.50p 3.63p 3.50p 3.50p 0
16/12/2013 3.50p 3.63p 3.50p 3.50p 0
13/12/2013 3.50p 3.63p 3.50p 3.50p 0
12/12/2013 3.50p 3.63p 3.50p 3.50p 0
11/12/2013 3.50p 3.63p 3.50p 3.50p 0
10/12/2013 3.63p 3.63p 3.50p 3.50p 20000
09/12/2013 3.63p 3.63p 3.55p 3.63p 0
06/12/2013 3.63p 3.63p 3.55p 3.63p 0
05/12/2013 3.63p 3.63p 3.55p 3.63p 0
04/12/2013 3.63p 3.63p 3.55p 3.63p 0
03/12/2013 3.63p 3.63p 3.55p 3.63p 2546
02/12/2013 3.63p 3.63p 3.55p 3.63p 9500
29/11/2013 3.63p 3.71p 3.55p 3.63p 0
28/11/2013 3.63p 3.71p 3.55p 3.63p 0
27/11/2013 3.63p 3.71p 3.55p 3.63p 0
26/11/2013 3.63p 3.71p 3.55p 3.63p 0
25/11/2013 3.63p 3.71p 3.55p 3.63p 0
22/11/2013 3.63p 3.71p 3.55p 3.63p 0
21/11/2013 3.63p 3.71p 3.55p 3.63p 0
20/11/2013 3.63p 3.71p 3.55p 3.63p 2979
19/11/2013 3.63p 4.50p 3.63p 3.63p 0

*Close Price adjusted for both dividends and splits