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
18/11/2013 4.50p 4.50p 3.63p 3.63p 370000
15/11/2013 4.50p 4.74p 4.13p 4.50p 0
14/11/2013 4.13p 4.74p 4.13p 4.50p 61063
13/11/2013 2.75p 4.13p 2.75p 4.13p 366000
12/11/2013 2.75p 2.75p 2.60p 2.75p 0
11/11/2013 2.75p 2.75p 2.60p 2.75p 0
08/11/2013 2.63p 2.63p 2.60p 2.63p 150000
07/11/2013 2.63p 2.63p 2.53p 2.63p 10635
06/11/2013 2.63p 2.63p 2.52p 2.63p 0
05/11/2013 2.63p 2.63p 2.52p 2.63p 5000
04/11/2013 2.63p 2.70p 2.63p 2.63p 0
01/11/2013 2.63p 2.70p 2.63p 2.63p 5000
31/10/2013 2.63p 2.70p 2.63p 2.63p 1113
30/10/2013 2.63p 2.63p 2.52p 2.63p 0
29/10/2013 2.63p 2.63p 2.52p 2.63p 0
28/10/2013 2.63p 2.63p 2.52p 2.63p 2500
25/10/2013 2.63p 2.63p 2.52p 2.63p 0
24/10/2013 2.63p 2.63p 2.52p 2.63p 4273
23/10/2013 2.63p 2.70p 2.63p 2.63p 10635
22/10/2013 2.63p 2.63p 2.52p 2.63p 0
21/10/2013 2.63p 2.63p 2.52p 2.63p 0
18/10/2013 2.63p 2.63p 2.52p 2.63p 0
17/10/2013 2.63p 2.63p 2.52p 2.63p 0
16/10/2013 2.63p 2.63p 2.52p 2.63p 0
15/10/2013 2.63p 2.63p 2.52p 2.63p 0
14/10/2013 2.63p 2.63p 2.52p 2.63p 0
11/10/2013 2.63p 2.63p 2.52p 2.63p 0
10/10/2013 2.63p 2.63p 2.52p 2.63p 0
09/10/2013 2.63p 2.63p 2.52p 2.63p 0
08/10/2013 2.63p 2.63p 2.52p 2.63p 0
07/10/2013 2.63p 2.63p 2.52p 2.63p 0
04/10/2013 2.63p 2.63p 2.52p 2.63p 3500
03/10/2013 2.63p 2.63p 2.27p 2.63p 280
02/10/2013 2.38p 2.63p 2.27p 2.63p 141301
01/10/2013 2.38p 2.38p 2.30p 2.38p 0
30/09/2013 2.38p 2.38p 2.30p 2.38p 0
27/09/2013 2.38p 2.38p 2.30p 2.38p 39221
26/09/2013 2.38p 2.63p 2.30p 2.38p 0
25/09/2013 2.63p 2.63p 2.30p 2.38p 122407
24/09/2013 2.63p 2.63p 2.50p 2.63p 87101
23/09/2013 2.63p 2.63p 2.55p 2.63p 0
20/09/2013 2.63p 2.63p 2.55p 2.63p 0
19/09/2013 2.63p 2.63p 2.55p 2.63p 0
18/09/2013 2.63p 2.63p 2.55p 2.63p 1750
17/09/2013 2.63p 2.88p 2.50p 2.63p 0
16/09/2013 2.63p 2.88p 2.50p 2.63p 0
13/09/2013 2.63p 2.88p 2.50p 2.63p 0
12/09/2013 2.63p 2.88p 2.50p 2.63p 0
11/09/2013 2.63p 2.88p 2.50p 2.63p 0
10/09/2013 2.63p 2.88p 2.50p 2.63p 0
09/09/2013 2.63p 2.88p 2.50p 2.63p 0
06/09/2013 2.63p 2.88p 2.55p 2.63p 0
05/09/2013 2.88p 2.88p 2.55p 2.63p 116000
04/09/2013 2.88p 2.88p 2.80p 2.88p 0
03/09/2013 2.88p 2.88p 2.80p 2.88p 0
02/09/2013 2.88p 2.88p 2.80p 2.88p 0
30/08/2013 2.88p 2.88p 2.80p 2.88p 0
29/08/2013 2.88p 2.88p 2.80p 2.88p 0
28/08/2013 2.88p 2.88p 2.80p 2.88p 0
27/08/2013 2.88p 2.88p 2.80p 2.88p 26286
23/08/2013 2.88p 2.92p 2.88p 2.88p 0
22/08/2013 2.88p 2.92p 2.88p 2.88p 0
21/08/2013 2.88p 2.92p 2.88p 2.88p 50000
20/08/2013 2.88p 2.88p 2.80p 2.88p 334
19/08/2013 2.88p 2.88p 2.80p 2.88p 350
16/08/2013 2.88p 3.00p 2.80p 2.88p 0
15/08/2013 2.88p 3.00p 2.80p 2.88p 0
14/08/2013 3.00p 3.00p 2.80p 3.00p 0
13/08/2013 3.00p 3.00p 2.80p 3.00p 700
12/08/2013 3.00p 3.00p 2.80p 3.00p 1583
09/08/2013 3.00p 3.00p 2.75p 3.00p 3130
08/08/2013 3.00p 3.05p 3.00p 3.00p 1000
07/08/2013 3.00p 3.13p 2.80p 3.00p 0
06/08/2013 3.00p 3.13p 2.80p 3.00p 0
05/08/2013 3.00p 3.13p 2.80p 3.00p 0
02/08/2013 3.00p 3.13p 2.80p 3.00p 0
01/08/2013 3.00p 3.13p 2.80p 3.00p 0
31/07/2013 3.00p 3.13p 2.80p 3.00p 0
30/07/2013 3.00p 3.13p 2.80p 3.00p 0
29/07/2013 3.13p 3.13p 2.80p 3.00p 5203
26/07/2013 3.13p 3.25p 2.80p 3.13p 0
25/07/2013 3.13p 3.25p 2.80p 3.13p 0
24/07/2013 3.13p 3.25p 2.80p 3.13p 0
23/07/2013 3.13p 3.13p 2.80p 3.13p 2000
22/07/2013 3.13p 3.13p 2.80p 3.13p 0
19/07/2013 3.13p 3.13p 2.80p 3.13p 0
18/07/2013 3.13p 3.13p 2.80p 3.13p 0
17/07/2013 3.13p 3.13p 2.80p 3.13p 0
16/07/2013 3.13p 3.13p 2.80p 3.13p 1000
15/07/2013 3.13p 3.13p 2.80p 3.13p 0
12/07/2013 3.13p 3.13p 2.80p 3.13p 0
11/07/2013 3.13p 3.13p 2.80p 3.13p 0
10/07/2013 3.13p 3.13p 2.80p 3.13p 0
09/07/2013 3.13p 3.13p 2.80p 3.13p 0
08/07/2013 3.13p 3.13p 2.80p 3.13p 0
05/07/2013 3.13p 3.13p 2.80p 3.13p 0
04/07/2013 3.13p 3.13p 2.80p 3.13p 0
03/07/2013 3.13p 3.13p 2.80p 3.13p 0
02/07/2013 3.13p 3.13p 2.80p 3.13p 0
01/07/2013 3.13p 3.13p 2.80p 3.13p 0
28/06/2013 3.13p 3.13p 2.80p 3.13p 1300
27/06/2013 3.25p 3.25p 3.00p 3.13p 8500
26/06/2013 3.25p 3.25p 2.63p 3.25p 0
25/06/2013 2.63p 3.00p 2.63p 3.00p 113589
24/06/2013 2.75p 3.50p 2.63p 2.63p 0
21/06/2013 2.75p 3.50p 2.75p 2.75p 0
20/06/2013 3.50p 3.50p 2.75p 2.75p 30000
19/06/2013 3.50p 3.50p 3.05p 3.50p 0
18/06/2013 3.50p 3.50p 3.05p 3.50p 0
17/06/2013 3.50p 3.50p 3.05p 3.50p 1000
14/06/2013 3.50p 3.50p 3.05p 3.50p 0
13/06/2013 3.50p 3.50p 3.05p 3.50p 583
12/06/2013 3.50p 3.50p 3.05p 3.50p 0
11/06/2013 3.50p 3.50p 3.05p 3.50p 413
10/06/2013 3.50p 3.50p 3.45p 3.50p 0
07/06/2013 3.50p 3.50p 3.45p 3.50p 0
06/06/2013 3.50p 3.50p 3.45p 3.50p 0
05/06/2013 3.50p 3.50p 3.45p 3.50p 400
04/06/2013 3.50p 3.50p 1.50p 3.50p 510775
03/06/2013 3.50p 3.50p 3.10p 3.50p 15000
31/05/2013 3.50p 3.50p 3.13p 3.50p 0
30/05/2013 3.50p 3.50p 3.13p 3.50p 0
29/05/2013 3.50p 3.50p 3.13p 3.50p 0
28/05/2013 3.50p 3.50p 3.13p 3.50p 0
24/05/2013 3.50p 3.50p 3.13p 3.50p 0
23/05/2013 3.50p 3.50p 3.13p 3.50p 0
22/05/2013 3.50p 3.50p 3.13p 3.50p 0
21/05/2013 3.13p 3.50p 3.13p 3.50p 100000
20/05/2013 3.13p 3.16p 3.13p 3.13p 100000
17/05/2013 3.13p 3.13p 3.10p 3.13p 2000
16/05/2013 3.13p 3.63p 3.05p 3.13p 0
15/05/2013 3.63p 3.63p 3.05p 3.13p 58000
14/05/2013 3.63p 3.63p 3.50p 3.63p 0
13/05/2013 3.63p 3.63p 3.50p 3.63p 10000
10/05/2013 3.63p 3.63p 3.26p 3.63p 0
09/05/2013 3.63p 3.63p 3.26p 3.63p 0
08/05/2013 3.63p 3.63p 3.26p 3.63p 42500
07/05/2013 3.63p 3.63p 3.26p 3.63p 0
03/05/2013 3.63p 3.63p 3.26p 3.63p 0
02/05/2013 3.63p 3.63p 3.26p 3.63p 1555
01/05/2013 3.63p 3.63p 3.26p 3.63p 0
30/04/2013 3.63p 3.63p 3.26p 3.63p 12250
29/04/2013 3.63p 3.63p 3.26p 3.63p 14886
26/04/2013 3.63p 3.63p 3.25p 3.63p 0
25/04/2013 3.50p 3.50p 3.25p 3.50p 10000
24/04/2013 3.50p 3.70p 3.50p 3.50p 0
23/04/2013 3.50p 3.70p 3.50p 3.50p 0
22/04/2013 3.70p 3.70p 3.50p 3.50p 0
19/04/2013 3.70p 3.70p 3.50p 3.70p 38500
18/04/2013 3.70p 3.70p 3.55p 3.70p 1166
17/04/2013 3.58p 3.70p 3.49p 3.70p 20000
16/04/2013 3.58p 3.58p 3.49p 3.58p 0
15/04/2013 3.58p 3.58p 3.49p 3.58p 75000
12/04/2013 3.50p 3.63p 3.25p 3.58p 0
11/04/2013 3.50p 3.50p 3.25p 3.50p 12500
10/04/2013 3.70p 3.70p 3.05p 3.50p 832000
09/04/2013 3.70p 3.70p 3.41p 3.70p 0
08/04/2013 3.70p 3.70p 3.41p 3.70p 7000
05/04/2013 3.70p 3.70p 3.41p 3.70p 5000
04/04/2013 3.70p 3.70p 3.36p 3.70p 0
03/04/2013 3.70p 3.70p 3.36p 3.70p 0
02/04/2013 3.68p 3.70p 3.36p 3.70p 600
28/03/2013 3.63p 3.68p 3.00p 3.68p 711926
27/03/2013 3.63p 3.63p 3.55p 3.63p 3650
26/03/2013 3.63p 3.63p 3.52p 3.63p 186
25/03/2013 3.63p 3.63p 3.50p 3.63p 1500
22/03/2013 3.63p 3.63p 3.56p 3.63p 0
21/03/2013 3.63p 3.63p 3.56p 3.63p 0
20/03/2013 3.63p 3.63p 3.56p 3.63p 0
19/03/2013 3.63p 3.63p 3.56p 3.63p 2500
18/03/2013 3.63p 3.63p 3.53p 3.63p 8455
15/03/2013 3.63p 3.63p 3.62p 3.63p 642
14/03/2013 3.63p 3.63p 3.60p 3.63p 0
13/03/2013 3.63p 3.63p 3.60p 3.63p 0
12/03/2013 3.63p 3.63p 3.60p 3.63p 63
11/03/2013 3.63p 3.75p 3.55p 3.63p 4250
08/03/2013 3.88p 3.88p 3.66p 3.75p 142185
07/03/2013 4.13p 4.13p 3.75p 4.13p 336417
06/03/2013 4.13p 4.13p 3.80p 4.13p 1900
05/03/2013 4.13p 4.13p 3.80p 4.13p 0
04/03/2013 4.13p 4.13p 3.80p 4.13p 0
01/03/2013 4.13p 4.13p 3.80p 4.13p 934
28/02/2013 4.13p 4.13p 3.78p 4.13p 0
27/02/2013 3.88p 4.13p 3.78p 4.13p 102500
26/02/2013 3.88p 3.88p 3.77p 3.88p 0
25/02/2013 3.88p 3.88p 3.77p 3.88p 2917
22/02/2013 3.88p 3.88p 3.85p 3.88p 528062
21/02/2013 3.88p 3.88p 3.85p 3.88p 0
20/02/2013 3.88p 3.88p 3.85p 3.88p 2500
19/02/2013 4.13p 4.13p 3.88p 3.88p 10000
18/02/2013 4.38p 4.38p 4.00p 4.13p 21214
15/02/2013 4.38p 4.38p 4.25p 4.38p 0
14/02/2013 4.38p 4.38p 4.25p 4.38p 0
13/02/2013 4.38p 4.38p 4.25p 4.38p 0
12/02/2013 4.38p 4.38p 4.25p 4.38p 0
11/02/2013 4.38p 4.38p 4.25p 4.38p 0
08/02/2013 4.38p 4.38p 4.25p 4.38p 0
07/02/2013 4.38p 4.38p 4.25p 4.38p 0
06/02/2013 4.38p 4.38p 4.25p 4.38p 0
05/02/2013 4.38p 4.38p 4.25p 4.38p 0

*Close Price adjusted for both dividends and splits