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
17/09/2010 59.50p 59.50p 57.50p 59.50p 600
16/09/2010 59.50p 60.50p 59.00p 59.50p 1094
15/09/2010 60.50p 60.50p 57.50p 59.50p 0
14/09/2010 61.00p 61.00p 60.00p 60.50p 0
13/09/2010 61.00p 62.00p 59.50p 61.00p 27828
10/09/2010 61.00p 61.00p 60.50p 61.00p 0
09/09/2010 61.00p 61.00p 59.50p 61.00p 1000
08/09/2010 61.00p 61.50p 61.00p 61.00p 0
07/09/2010 61.00p 61.50p 59.50p 61.00p 46000
06/09/2010 61.00p 61.50p 61.00p 61.00p 0
03/09/2010 61.00p 61.00p 59.00p 61.00p 5382
02/09/2010 61.00p 61.00p 60.00p 61.00p 30000
01/09/2010 61.00p 61.00p 59.00p 61.00p 5238
31/08/2010 61.00p 61.00p 59.50p 61.00p 2007
27/08/2010 61.00p 61.00p 59.50p 61.00p 2314
26/08/2010 61.50p 61.50p 61.00p 61.00p 0
25/08/2010 61.50p 61.50p 60.37p 61.50p 5500
24/08/2010 62.00p 62.00p 60.37p 61.50p 8914
23/08/2010 62.00p 62.00p 61.00p 62.00p 2000
20/08/2010 63.00p 63.00p 61.50p 62.00p 9500
19/08/2010 63.00p 63.00p 61.50p 63.00p 10672
18/08/2010 64.00p 64.00p 61.50p 63.00p 4000
17/08/2010 64.00p 64.50p 64.00p 64.00p 0
16/08/2010 64.00p 65.50p 64.00p 64.00p 10000
13/08/2010 64.00p 65.50p 62.55p 64.00p 19500
12/08/2010 64.00p 64.50p 64.00p 64.00p 10000
11/08/2010 61.50p 64.00p 61.50p 64.00p 20000
10/08/2010 59.00p 61.50p 59.00p 59.50p 21000
09/08/2010 56.50p 60.50p 55.50p 59.00p 28300
06/08/2010 56.50p 57.50p 56.50p 56.50p 0
05/08/2010 56.50p 57.60p 56.50p 56.50p 5000
04/08/2010 56.50p 57.60p 56.50p 56.50p 5000
03/08/2010 56.50p 56.50p 55.50p 56.50p 0
02/08/2010 56.50p 56.50p 56.00p 56.50p 5704
30/07/2010 56.50p 56.50p 56.00p 56.50p 0
29/07/2010 56.50p 57.70p 55.50p 56.50p 20000
28/07/2010 57.00p 57.00p 56.00p 56.50p 0
27/07/2010 57.00p 57.00p 56.50p 57.00p 0
26/07/2010 58.50p 58.50p 56.50p 57.00p 2447
23/07/2010 59.00p 59.00p 57.00p 58.50p 0
22/07/2010 59.75p 59.75p 57.50p 59.00p 11556
21/07/2010 59.75p 59.75p 57.50p 59.75p 0
20/07/2010 60.50p 60.50p 57.50p 59.75p 0
19/07/2010 60.50p 60.50p 57.50p 60.50p 0
16/07/2010 60.50p 60.50p 58.50p 60.50p 0
15/07/2010 60.50p 60.72p 58.50p 60.50p 111
14/07/2010 60.50p 60.50p 59.00p 60.50p 75000
13/07/2010 60.50p 61.00p 59.50p 60.50p 2705
12/07/2010 60.50p 60.50p 59.50p 60.50p 0
09/07/2010 60.50p 60.50p 59.00p 60.50p 0
08/07/2010 60.50p 60.50p 59.50p 60.50p 0
07/07/2010 61.00p 61.00p 59.50p 60.50p 24000
06/07/2010 61.00p 61.00p 60.00p 61.00p 10000
05/07/2010 61.00p 61.00p 60.00p 61.00p 5000
02/07/2010 61.00p 61.00p 58.50p 61.00p 421
01/07/2010 60.00p 61.00p 58.50p 61.00p 0
30/06/2010 61.00p 61.00p 60.00p 61.00p 2655
29/06/2010 61.00p 61.00p 59.50p 61.00p 0
28/06/2010 61.50p 61.50p 60.00p 61.00p 5159
25/06/2010 61.50p 61.50p 60.00p 61.50p 2000
24/06/2010 61.50p 61.50p 60.00p 61.50p 623
23/06/2010 61.50p 61.50p 60.00p 61.50p 2678
22/06/2010 61.50p 62.00p 60.50p 61.50p 5000
21/06/2010 62.00p 62.00p 60.50p 62.00p 0
18/06/2010 62.00p 62.00p 60.50p 62.00p 1000
17/06/2010 62.00p 62.00p 60.50p 62.00p 1000
16/06/2010 62.00p 62.00p 60.50p 62.00p 0
15/06/2010 62.00p 62.00p 60.50p 62.00p 0
14/06/2010 62.00p 62.00p 60.50p 62.00p 3863
11/06/2010 62.00p 62.50p 60.50p 62.00p 25000
10/06/2010 62.00p 62.00p 60.50p 62.00p 23200
09/06/2010 62.50p 63.50p 61.37p 62.00p 1496
08/06/2010 63.00p 63.00p 61.37p 62.50p 1154
07/06/2010 63.00p 64.00p 61.50p 63.00p 2921
04/06/2010 63.00p 64.00p 61.50p 63.00p 2075
03/06/2010 63.00p 63.00p 61.50p 63.00p 787
02/06/2010 63.00p 63.00p 61.50p 63.00p 197
01/06/2010 63.00p 63.00p 60.00p 63.00p 13166
28/05/2010 63.00p 63.00p 62.50p 63.00p 0
27/05/2010 63.00p 63.00p 62.50p 63.00p 0
26/05/2010 63.50p 63.50p 62.50p 63.00p 0
25/05/2010 64.50p 65.00p 61.62p 63.50p 3585
24/05/2010 59.00p 68.00p 58.25p 65.00p 27395
21/05/2010 59.00p 59.00p 59.00p 59.00p 0
20/05/2010 59.00p 59.00p 57.50p 59.00p 250000
19/05/2010 60.00p 60.00p 59.00p 59.00p 0
18/05/2010 60.00p 60.50p 60.00p 60.00p 0
17/05/2010 60.00p 61.50p 60.00p 60.00p 0
14/05/2010 60.00p 60.50p 60.00p 60.00p 0
13/05/2010 60.00p 60.50p 60.00p 60.00p 0
12/05/2010 59.50p 60.50p 58.50p 59.50p 5000
11/05/2010 59.50p 59.50p 58.00p 59.00p 20530
10/05/2010 59.50p 59.50p 58.50p 59.50p 0
07/05/2010 60.50p 60.50p 56.50p 59.50p 37903
06/05/2010 60.50p 60.50p 58.50p 60.50p 20830
05/05/2010 60.50p 60.50p 58.50p 60.50p 23991
04/05/2010 61.00p 61.00p 59.00p 60.50p 0
30/04/2010 60.50p 62.50p 60.00p 60.50p 4271
29/04/2010 61.00p 61.00p 59.50p 61.00p 0
28/04/2010 61.50p 61.50p 59.50p 61.00p 4914
27/04/2010 62.00p 64.00p 60.64p 61.50p 105000
26/04/2010 59.50p 63.00p 59.50p 62.00p 25000
23/04/2010 59.50p 60.00p 59.50p 59.50p 0
22/04/2010 59.00p 61.00p 58.03p 59.50p 1339202
21/04/2010 58.00p 59.00p 57.00p 59.00p 487000
20/04/2010 54.00p 59.00p 45.50p 57.00p 1407043
19/04/2010 61.50p 61.50p 60.00p 60.00p 0
16/04/2010 62.50p 64.50p 62.00p 62.50p 1255
15/04/2010 62.50p 62.50p 60.50p 62.50p 20337
14/04/2010 62.50p 62.50p 60.50p 62.50p 0
13/04/2010 63.00p 63.00p 60.50p 62.50p 0
12/04/2010 65.00p 65.50p 63.00p 63.50p 16000
09/04/2010 65.50p 66.00p 64.00p 65.00p 30750
08/04/2010 65.50p 67.50p 65.50p 65.50p 0
07/04/2010 66.00p 67.00p 65.50p 65.50p 50000
06/04/2010 66.00p 67.00p 66.00p 66.00p 0
01/04/2010 66.00p 67.00p 66.00p 66.00p 1486
31/03/2010 66.00p 67.50p 65.00p 66.00p 8777
30/03/2010 66.00p 66.00p 64.50p 66.00p 660
29/03/2010 66.00p 66.37p 63.00p 66.00p 50621
26/03/2010 66.00p 67.50p 66.00p 66.00p 0
25/03/2010 66.00p 67.50p 65.00p 66.00p 740
24/03/2010 66.00p 66.00p 64.50p 66.00p 0
23/03/2010 68.50p 68.50p 64.50p 66.00p 113464
22/03/2010 69.75p 69.75p 67.50p 68.50p 5224
19/03/2010 69.75p 69.75p 67.50p 69.75p 7500
18/03/2010 69.75p 69.75p 67.50p 69.75p 6768
17/03/2010 69.75p 69.75p 67.50p 69.75p 1105
16/03/2010 69.75p 72.00p 69.63p 69.75p 15313
15/03/2010 70.00p 70.00p 68.00p 70.00p 6048
12/03/2010 70.25p 70.25p 68.00p 70.00p 3000
11/03/2010 73.00p 73.00p 67.30p 70.00p 109995
10/03/2010 71.00p 75.00p 71.00p 72.75p 30000
09/03/2010 68.00p 72.50p 68.00p 71.00p 99680
08/03/2010 68.00p 69.50p 68.00p 68.00p 0
05/03/2010 68.00p 69.50p 67.00p 68.00p 2333
04/03/2010 68.00p 69.50p 68.00p 68.00p 0
03/03/2010 68.00p 69.50p 68.00p 68.00p 0
02/03/2010 68.00p 69.50p 68.00p 68.00p 75000
01/03/2010 68.00p 69.50p 68.00p 68.00p 0
26/02/2010 68.00p 69.50p 68.00p 68.00p 0
25/02/2010 68.00p 69.50p 67.05p 68.00p 1000
24/02/2010 68.00p 69.50p 68.00p 68.00p 0
23/02/2010 68.00p 68.50p 67.50p 68.00p 0
22/02/2010 68.00p 68.50p 67.50p 68.00p 0
19/02/2010 68.00p 68.50p 67.50p 68.00p 0
18/02/2010 68.00p 68.50p 67.50p 68.00p 0
17/02/2010 68.50p 69.50p 67.00p 68.00p 5000
16/02/2010 68.50p 69.50p 68.50p 68.50p 0
15/02/2010 68.50p 69.50p 68.50p 68.50p 1960
12/02/2010 68.50p 69.50p 68.50p 68.50p 0
11/02/2010 68.50p 68.50p 67.36p 68.50p 3949
10/02/2010 69.00p 69.00p 67.00p 68.50p 46900
09/02/2010 69.50p 70.50p 68.00p 69.50p 15688
08/02/2010 69.00p 70.50p 68.05p 70.00p 6000
05/02/2010 71.00p 71.00p 67.50p 69.00p 7500
04/02/2010 76.00p 76.00p 69.50p 71.00p 2500
03/02/2010 76.00p 77.50p 73.00p 76.00p 57200
02/02/2010 76.00p 77.50p 76.00p 76.00p 0
01/02/2010 76.00p 77.50p 75.00p 76.00p 12462
29/01/2010 76.00p 77.50p 76.00p 76.00p 0
28/01/2010 76.00p 77.50p 76.00p 76.00p 0
27/01/2010 76.00p 77.50p 76.00p 76.00p 0
26/01/2010 76.00p 77.50p 75.00p 76.00p 7018
25/01/2010 76.00p 76.00p 74.50p 76.00p 1500
22/01/2010 76.00p 77.50p 75.00p 76.00p 2000
21/01/2010 76.00p 77.50p 76.00p 76.00p 0
20/01/2010 76.00p 77.50p 76.00p 76.00p 0
19/01/2010 76.00p 77.50p 76.00p 76.00p 5000
18/01/2010 75.50p 77.50p 75.00p 75.50p 41928
15/01/2010 75.50p 75.50p 73.50p 75.50p 259
14/01/2010 75.50p 77.50p 75.10p 75.50p 7860
13/01/2010 73.00p 77.50p 73.00p 75.50p 137500
12/01/2010 67.50p 68.50p 66.05p 67.50p 1056
11/01/2010 67.50p 68.50p 67.05p 67.50p 4500
08/01/2010 66.50p 67.90p 66.05p 67.50p 5400
07/01/2010 66.50p 67.50p 66.05p 66.50p 1500
06/01/2010 66.50p 67.50p 66.50p 66.50p 0
05/01/2010 66.50p 66.50p 65.50p 66.50p 0
04/01/2010 66.00p 66.50p 65.25p 66.00p 2000
31/12/2009 66.00p 66.45p 65.70p 66.00p 9398
30/12/2009 67.00p 67.00p 65.00p 66.00p 10000
29/12/2009 67.50p 67.50p 66.50p 67.00p 0
24/12/2009 67.50p 68.00p 67.50p 67.50p 0
23/12/2009 68.00p 69.00p 66.00p 67.50p 35740
22/12/2009 68.50p 69.00p 67.00p 68.50p 5000
21/12/2009 69.50p 69.50p 68.00p 68.50p 10276
18/12/2009 69.50p 69.50p 68.50p 69.50p 0
17/12/2009 68.50p 70.38p 68.50p 69.50p 15000
16/12/2009 69.00p 69.00p 67.00p 69.00p 3000
15/12/2009 69.00p 70.38p 67.00p 69.00p 6043
14/12/2009 69.00p 69.00p 68.50p 69.00p 0
11/12/2009 69.50p 69.50p 68.00p 69.00p 236
10/12/2009 70.50p 70.50p 68.00p 69.50p 2334
09/12/2009 72.50p 72.50p 70.00p 70.50p 956
08/12/2009 73.00p 73.00p 70.50p 72.50p 1250
07/12/2009 73.00p 73.50p 72.00p 73.00p 200
04/12/2009 72.00p 73.50p 72.00p 73.00p 10000
03/12/2009 72.00p 72.00p 71.50p 72.00p 2500
02/12/2009 76.00p 76.00p 68.00p 72.50p 64743

*Close Price adjusted for both dividends and splits