Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
IQ-AI Limited (IQAI) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/02/2024 | 2.85p | 3.30p | 2.80p | 3.15p | 879699 |
| 31/01/2024 | 2.75p | 3.00p | 2.70p | 2.85p | 896162 |
| 30/01/2024 | 3.05p | 3.16p | 2.65p | 2.75p | 2322260 |
| 29/01/2024 | 3.20p | 3.22p | 3.00p | 3.05p | 642971 |
| 26/01/2024 | 3.30p | 3.32p | 3.10p | 3.20p | 606133 |
| 25/01/2024 | 3.25p | 3.40p | 3.20p | 3.30p | 429533 |
| 24/01/2024 | 3.15p | 3.55p | 3.10p | 3.25p | 1976099 |
| 23/01/2024 | 3.05p | 3.20p | 2.90p | 3.10p | 748287 |
| 22/01/2024 | 3.20p | 3.20p | 2.90p | 3.05p | 10053290 |
| 19/01/2024 | 3.40p | 3.50p | 3.00p | 3.30p | 3837584 |
| 18/01/2024 | 3.90p | 4.00p | 3.30p | 3.40p | 7154525 |
| 17/01/2024 | 3.90p | 3.94p | 3.81p | 3.90p | 150895 |
| 16/01/2024 | 3.85p | 4.00p | 3.75p | 3.90p | 721694 |
| 15/01/2024 | 3.70p | 4.00p | 3.62p | 3.85p | 1136014 |
| 12/01/2024 | 3.65p | 3.80p | 3.60p | 3.70p | 1372595 |
| 11/01/2024 | 4.00p | 4.10p | 3.60p | 3.65p | 3382765 |
| 10/01/2024 | 4.55p | 4.89p | 3.96p | 4.00p | 3405728 |
| 09/01/2024 | 4.60p | 4.80p | 4.30p | 4.45p | 660411 |
| 08/01/2024 | 4.80p | 5.00p | 4.40p | 4.60p | 971835 |
| 05/01/2024 | 5.05p | 5.15p | 4.60p | 4.80p | 756317 |
| 04/01/2024 | 4.75p | 5.15p | 4.70p | 5.05p | 563572 |
| 03/01/2024 | 4.70p | 4.90p | 4.50p | 4.75p | 108935 |
| 02/01/2024 | 4.70p | 4.90p | 4.50p | 4.60p | 92682 |
| 29/12/2023 | 4.20p | 4.80p | 4.00p | 4.70p | 678465 |
| 28/12/2023 | 4.05p | 4.38p | 3.80p | 4.20p | 526593 |
| 27/12/2023 | 4.00p | 4.20p | 4.00p | 4.00p | 111048 |
| 22/12/2023 | 4.15p | 4.30p | 3.93p | 4.00p | 392398 |
| 21/12/2023 | 4.15p | 4.38p | 4.00p | 4.15p | 111691 |
| 20/12/2023 | 4.95p | 5.15p | 4.00p | 4.38p | 3390838 |
| 19/12/2023 | 3.65p | 5.10p | 3.50p | 5.00p | 4615046 |
| 18/12/2023 | 3.65p | 3.80p | 3.53p | 3.65p | 146961 |
| 15/12/2023 | 3.65p | 3.80p | 3.52p | 3.65p | 665995 |
| 14/12/2023 | 3.65p | 3.69p | 3.55p | 3.65p | 223597 |
| 13/12/2023 | 3.65p | 3.80p | 3.44p | 3.65p | 442426 |
| 12/12/2023 | 3.65p | 3.80p | 3.50p | 3.65p | 118724 |
| 11/12/2023 | 3.75p | 4.00p | 3.50p | 3.65p | 425054 |
| 08/12/2023 | 3.75p | 3.75p | 3.53p | 3.75p | 399929 |
| 07/12/2023 | 3.75p | 3.79p | 3.53p | 3.75p | 454753 |
| 06/12/2023 | 3.85p | 4.00p | 3.54p | 3.75p | 165718 |
| 05/12/2023 | 3.60p | 4.08p | 3.50p | 3.85p | 796571 |
| 04/12/2023 | 3.70p | 3.80p | 3.50p | 3.60p | 202650 |
| 01/12/2023 | 3.70p | 3.80p | 3.65p | 3.70p | 48825 |
| 30/11/2023 | 3.70p | 3.80p | 3.60p | 3.70p | 167834 |
| 29/11/2023 | 3.70p | 3.74p | 3.60p | 3.70p | 55214 |
| 28/11/2023 | 3.70p | 3.80p | 3.60p | 3.70p | 88066 |
| 27/11/2023 | 3.75p | 3.80p | 3.63p | 3.70p | 78599 |
| 24/11/2023 | 3.75p | 3.88p | 3.70p | 3.75p | 93398 |
| 23/11/2023 | 3.85p | 4.00p | 3.70p | 3.75p | 563289 |
| 22/11/2023 | 3.85p | 4.00p | 3.79p | 3.85p | 158953 |
| 21/11/2023 | 3.85p | 4.00p | 3.70p | 3.85p | 437703 |
| 20/11/2023 | 3.85p | 3.96p | 3.61p | 3.85p | 1079104 |
| 17/11/2023 | 4.00p | 4.10p | 3.73p | 3.85p | 416116 |
| 16/11/2023 | 4.10p | 4.30p | 3.80p | 4.00p | 17068 |
| 15/11/2023 | 4.15p | 4.30p | 3.95p | 4.10p | 47350 |
| 14/11/2023 | 4.15p | 4.15p | 4.00p | 4.15p | 9899 |
| 13/11/2023 | 4.20p | 4.27p | 4.00p | 4.15p | 166806 |
| 10/11/2023 | 4.20p | 4.40p | 4.00p | 4.20p | 223657 |
| 09/11/2023 | 4.20p | 4.30p | 4.10p | 4.20p | 564477 |
| 08/11/2023 | 3.90p | 4.42p | 3.70p | 4.20p | 1319543 |
| 07/11/2023 | 3.85p | 4.00p | 3.80p | 3.90p | 257192 |
| 06/11/2023 | 4.10p | 4.30p | 3.80p | 3.85p | 985803 |
| 03/11/2023 | 3.90p | 4.05p | 3.80p | 4.05p | 176464 |
| 02/11/2023 | 3.90p | 4.00p | 3.87p | 3.90p | 323538 |
| 01/11/2023 | 3.85p | 4.00p | 3.70p | 3.90p | 412576 |
| 31/10/2023 | 4.10p | 4.30p | 3.72p | 3.85p | 434756 |
| 30/10/2023 | 4.10p | 4.30p | 3.90p | 4.10p | 906566 |
| 27/10/2023 | 4.05p | 4.40p | 4.00p | 4.10p | 652848 |
| 26/10/2023 | 4.00p | 4.30p | 4.00p | 4.05p | 166588 |
| 25/10/2023 | 3.85p | 4.15p | 3.85p | 4.00p | 383231 |
| 24/10/2023 | 3.55p | 4.00p | 3.44p | 3.85p | 1484120 |
| 23/10/2023 | 3.80p | 4.00p | 3.40p | 3.55p | 663174 |
| 20/10/2023 | 3.80p | 4.00p | 3.60p | 3.80p | 67022 |
| 19/10/2023 | 3.80p | 3.80p | 3.68p | 3.80p | 201627 |
| 18/10/2023 | 3.90p | 4.03p | 3.68p | 3.80p | 902600 |
| 17/10/2023 | 4.00p | 4.20p | 3.80p | 3.90p | 765759 |
| 16/10/2023 | 3.85p | 4.20p | 3.85p | 4.10p | 1495000 |
| 13/10/2023 | 4.15p | 4.30p | 3.71p | 3.80p | 1448223 |
| 12/10/2023 | 4.20p | 4.30p | 4.00p | 4.15p | 345232 |
| 11/10/2023 | 4.40p | 4.60p | 4.10p | 4.20p | 677558 |
| 10/10/2023 | 4.50p | 4.70p | 4.30p | 4.40p | 114097 |
| 09/10/2023 | 3.90p | 4.70p | 3.80p | 4.50p | 2229285 |
| 06/10/2023 | 3.80p | 3.88p | 3.70p | 3.80p | 329910 |
| 05/10/2023 | 4.05p | 4.20p | 3.70p | 3.80p | 1121552 |
| 04/10/2023 | 4.00p | 4.20p | 3.50p | 4.20p | 4681780 |
| 03/10/2023 | 4.65p | 4.70p | 3.93p | 4.10p | 3037798 |
| 02/10/2023 | 4.95p | 5.10p | 4.50p | 4.65p | 3757036 |
| 29/09/2023 | 4.95p | 5.10p | 4.80p | 4.95p | 820804 |
| 28/09/2023 | 5.55p | 5.55p | 4.80p | 5.00p | 3178570 |
| 27/09/2023 | 5.70p | 5.80p | 5.48p | 5.55p | 2012731 |
| 26/09/2023 | 5.40p | 5.80p | 5.40p | 5.70p | 2055924 |
| 25/09/2023 | 5.40p | 5.68p | 5.30p | 5.40p | 2744747 |
| 22/09/2023 | 5.30p | 5.78p | 5.30p | 5.55p | 6179583 |
| 21/09/2023 | 4.90p | 5.40p | 4.85p | 5.30p | 1647842 |
| 20/09/2023 | 4.90p | 5.10p | 4.89p | 4.90p | 1684905 |
| 19/09/2023 | 4.30p | 5.19p | 4.20p | 4.90p | 6713526 |
| 18/09/2023 | 4.20p | 4.42p | 4.10p | 4.30p | 1183326 |
| 15/09/2023 | 4.20p | 4.29p | 4.10p | 4.20p | 309235 |
| 14/09/2023 | 4.25p | 4.30p | 4.13p | 4.20p | 300106 |
| 13/09/2023 | 4.25p | 4.25p | 4.23p | 4.25p | 80966 |
| 12/09/2023 | 4.30p | 4.40p | 4.20p | 4.38p | 228480 |
| 11/09/2023 | 4.30p | 4.40p | 4.23p | 4.30p | 255500 |
| 08/09/2023 | 4.20p | 4.50p | 4.16p | 4.30p | 1074741 |
| 07/09/2023 | 4.35p | 4.50p | 3.80p | 4.00p | 1503225 |
| 06/09/2023 | 4.40p | 4.50p | 4.29p | 4.35p | 1062144 |
| 05/09/2023 | 3.95p | 4.50p | 3.88p | 4.40p | 1943411 |
| 04/09/2023 | 3.90p | 4.18p | 3.76p | 4.18p | 1618654 |
| 01/09/2023 | 3.20p | 4.10p | 3.19p | 3.90p | 3305407 |
| 31/08/2023 | 3.40p | 3.48p | 3.19p | 3.20p | 1513281 |
| 30/08/2023 | 3.50p | 3.50p | 3.30p | 3.40p | 180293 |
| 29/08/2023 | 3.55p | 3.70p | 3.30p | 3.50p | 177750 |
| 25/08/2023 | 3.55p | 3.70p | 3.40p | 3.55p | 74854 |
| 24/08/2023 | 3.50p | 3.60p | 3.45p | 3.55p | 301599 |
| 23/08/2023 | 3.70p | 3.80p | 3.50p | 3.50p | 1027045 |
| 22/08/2023 | 3.55p | 3.78p | 3.40p | 3.70p | 967978 |
| 21/08/2023 | 3.80p | 4.00p | 3.40p | 3.55p | 3497427 |
| 18/08/2023 | 3.10p | 4.10p | 3.10p | 3.80p | 9347093 |
| 17/08/2023 | 2.90p | 3.29p | 2.80p | 3.10p | 1808659 |
| 16/08/2023 | 3.00p | 3.00p | 2.83p | 3.00p | 30195 |
| 15/08/2023 | 3.00p | 3.20p | 2.83p | 3.00p | 120750 |
| 14/08/2023 | 3.00p | 3.00p | 2.83p | 3.00p | 57082 |
| 11/08/2023 | 3.00p | 3.00p | 2.82p | 3.00p | 105000 |
| 10/08/2023 | 3.00p | 3.20p | 2.80p | 3.00p | 61662 |
| 09/08/2023 | 3.00p | 3.00p | 2.72p | 3.00p | 12471 |
| 08/08/2023 | 3.00p | 3.20p | 2.82p | 3.00p | 304618 |
| 07/08/2023 | 3.00p | 3.00p | 3.00p | 3.00p | 11433 |
| 04/08/2023 | 3.00p | 3.05p | 2.81p | 3.00p | 151383 |
| 03/08/2023 | 3.00p | 3.20p | 2.80p | 3.00p | 143123 |
| 02/08/2023 | 3.05p | 3.09p | 2.90p | 3.00p | 154541 |
| 01/08/2023 | 2.80p | 3.20p | 2.76p | 3.05p | 1167473 |
| 31/07/2023 | 2.70p | 3.00p | 2.60p | 2.80p | 90442 |
| 28/07/2023 | 2.70p | 2.90p | 2.70p | 2.90p | 700567 |
| 27/07/2023 | 2.90p | 2.90p | 2.70p | 2.70p | 508470 |
| 26/07/2023 | 3.00p | 3.00p | 2.80p | 2.90p | 956204 |
| 25/07/2023 | 3.00p | 3.00p | 2.88p | 3.00p | 0 |
| 24/07/2023 | 3.00p | 3.00p | 2.94p | 3.00p | 38102 |
| 21/07/2023 | 3.00p | 3.00p | 2.88p | 3.00p | 0 |
| 20/07/2023 | 3.00p | 3.20p | 2.80p | 3.00p | 636401 |
| 19/07/2023 | 2.95p | 3.10p | 2.80p | 3.00p | 279215 |
| 18/07/2023 | 2.85p | 3.10p | 2.80p | 2.95p | 868191 |
| 17/07/2023 | 2.85p | 2.87p | 2.80p | 2.85p | 77821 |
| 14/07/2023 | 2.90p | 2.90p | 2.80p | 2.85p | 358173 |
| 13/07/2023 | 2.70p | 3.08p | 2.70p | 2.90p | 2574583 |
| 12/07/2023 | 2.60p | 2.60p | 2.55p | 2.60p | 88344 |
| 11/07/2023 | 2.75p | 2.75p | 2.53p | 2.60p | 901434 |
| 10/07/2023 | 2.75p | 2.75p | 2.65p | 2.75p | 180331 |
| 07/07/2023 | 2.75p | 2.90p | 2.60p | 2.75p | 629 |
| 06/07/2023 | 2.75p | 2.90p | 2.60p | 2.75p | 235198 |
| 05/07/2023 | 2.75p | 2.84p | 2.75p | 2.75p | 3380 |
| 04/07/2023 | 2.75p | 2.75p | 2.66p | 2.75p | 73942 |
| 03/07/2023 | 2.75p | 2.86p | 2.65p | 2.75p | 48287 |
| 30/06/2023 | 2.70p | 2.87p | 2.60p | 2.75p | 294770 |
| 29/06/2023 | 2.70p | 2.77p | 2.64p | 2.70p | 55299 |
| 28/06/2023 | 2.90p | 3.00p | 2.65p | 2.70p | 791793 |
| 27/06/2023 | 2.85p | 3.18p | 2.80p | 3.06p | 927712 |
| 26/06/2023 | 2.90p | 3.00p | 2.63p | 2.70p | 736149 |
| 23/06/2023 | 3.00p | 3.02p | 2.81p | 2.90p | 64093 |
| 22/06/2023 | 3.05p | 3.05p | 2.82p | 3.00p | 298566 |
| 21/06/2023 | 2.65p | 3.27p | 2.60p | 3.05p | 1293857 |
| 20/06/2023 | 2.65p | 2.80p | 2.50p | 2.65p | 295262 |
| 19/06/2023 | 2.60p | 2.78p | 2.50p | 2.65p | 700889 |
| 16/06/2023 | 2.60p | 2.62p | 2.50p | 2.60p | 24966 |
| 15/06/2023 | 2.60p | 2.60p | 2.50p | 2.60p | 500 |
| 14/06/2023 | 2.60p | 2.63p | 2.50p | 2.60p | 390402 |
| 13/06/2023 | 2.60p | 2.66p | 2.60p | 2.60p | 146732 |
| 12/06/2023 | 2.60p | 2.61p | 2.60p | 2.60p | 0 |
| 09/06/2023 | 2.55p | 2.60p | 2.55p | 2.60p | 14470 |
| 08/06/2023 | 2.60p | 2.60p | 2.59p | 2.60p | 11240 |
| 07/06/2023 | 2.60p | 2.70p | 2.50p | 2.60p | 87671 |
| 06/06/2023 | 2.65p | 2.65p | 2.51p | 2.60p | 257441 |
| 05/06/2023 | 2.60p | 2.80p | 2.50p | 2.65p | 155875 |
| 02/06/2023 | 2.60p | 2.67p | 2.55p | 2.60p | 56415 |
| 01/06/2023 | 2.55p | 2.70p | 2.45p | 2.60p | 504185 |
| 31/05/2023 | 2.55p | 2.70p | 2.55p | 2.55p | 140758 |
| 30/05/2023 | 2.65p | 2.65p | 2.44p | 2.55p | 283257 |
| 26/05/2023 | 2.65p | 2.65p | 2.54p | 2.65p | 206490 |
| 25/05/2023 | 2.65p | 2.80p | 2.53p | 2.65p | 64977 |
| 24/05/2023 | 2.65p | 2.67p | 2.65p | 2.65p | 23987 |
| 23/05/2023 | 2.75p | 2.82p | 2.40p | 2.65p | 515552 |
| 22/05/2023 | 2.85p | 2.85p | 2.60p | 2.75p | 243958 |
| 19/05/2023 | 2.75p | 2.90p | 2.64p | 2.75p | 131741 |
| 18/05/2023 | 2.85p | 2.90p | 2.60p | 2.75p | 373984 |
| 17/05/2023 | 2.50p | 2.85p | 2.50p | 2.85p | 961179 |
| 16/05/2023 | 2.40p | 2.58p | 2.30p | 2.50p | 478893 |
| 15/05/2023 | 2.45p | 2.45p | 2.33p | 2.40p | 351806 |
| 12/05/2023 | 2.55p | 2.55p | 2.40p | 2.45p | 100831 |
| 11/05/2023 | 2.55p | 2.60p | 2.50p | 2.55p | 146239 |
| 10/05/2023 | 2.65p | 2.65p | 2.50p | 2.55p | 406877 |
| 09/05/2023 | 2.65p | 2.80p | 2.50p | 2.65p | 298941 |
| 05/05/2023 | 2.80p | 2.80p | 2.51p | 2.65p | 716308 |
| 04/05/2023 | 2.40p | 3.03p | 2.33p | 2.80p | 3801204 |
| 03/05/2023 | 2.40p | 2.50p | 2.31p | 2.40p | 57632 |
| 02/05/2023 | 2.40p | 2.40p | 2.31p | 2.40p | 340172 |
| 28/04/2023 | 2.45p | 2.50p | 2.36p | 2.40p | 132138 |
| 27/04/2023 | 2.50p | 2.60p | 2.40p | 2.45p | 545576 |
| 26/04/2023 | 2.60p | 2.65p | 2.40p | 2.50p | 381549 |
| 25/04/2023 | 2.60p | 2.70p | 2.50p | 2.60p | 37988 |
| 24/04/2023 | 2.60p | 2.63p | 2.60p | 2.60p | 893 |
| 21/04/2023 | 2.55p | 2.70p | 2.50p | 2.60p | 661148 |
| 20/04/2023 | 2.55p | 2.70p | 2.40p | 2.55p | 27719 |
| 19/04/2023 | 2.55p | 2.55p | 2.40p | 2.55p | 94298 |
*Close Price adjusted for both dividends and splits