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
01/12/2009 76.00p 77.50p 76.00p 76.00p 0
30/11/2009 76.00p 77.50p 75.00p 76.00p 500
27/11/2009 76.00p 77.50p 75.00p 76.00p 5360
26/11/2009 76.00p 76.00p 75.00p 76.00p 1349
25/11/2009 76.00p 77.00p 75.00p 76.00p 1305
24/11/2009 76.00p 77.50p 76.00p 76.00p 0
23/11/2009 76.00p 77.50p 76.00p 76.00p 1600
20/11/2009 76.00p 77.00p 76.00p 76.00p 0
19/11/2009 76.00p 77.50p 75.00p 76.00p 13391
18/11/2009 75.50p 76.50p 74.50p 76.00p 20000
17/11/2009 75.50p 75.50p 74.00p 75.50p 41277
16/11/2009 75.50p 76.50p 74.65p 75.50p 2500
13/11/2009 75.50p 76.50p 75.50p 75.50p 0
12/11/2009 75.50p 76.50p 74.60p 75.50p 3000
11/11/2009 78.00p 78.00p 74.62p 75.50p 39
10/11/2009 78.00p 78.00p 76.50p 78.00p 0
09/11/2009 77.00p 78.00p 76.50p 78.00p 7137
06/11/2009 75.50p 77.00p 76.92p 77.00p 18000
05/11/2009 75.00p 75.50p 74.50p 75.50p 993
04/11/2009 75.00p 75.00p 74.50p 75.00p 10000
03/11/2009 75.00p 75.00p 74.50p 75.00p 1700
02/11/2009 75.00p 75.00p 74.50p 75.00p 269
30/10/2009 74.50p 76.92p 75.00p 75.00p 7000
29/10/2009 76.00p 75.00p 72.05p 74.50p 8194
28/10/2009 78.50p 78.50p 74.50p 76.00p 6000
27/10/2009 78.50p 78.50p 76.50p 78.50p 72332
26/10/2009 78.50p 78.50p 76.50p 78.50p 2576
23/10/2009 78.50p 78.50p 76.50p 78.50p 1543
22/10/2009 79.00p 80.50p 78.50p 78.50p 5500
21/10/2009 82.50p 82.00p 78.00p 79.00p 24230
20/10/2009 82.50p 82.50p 80.50p 82.50p 198702
19/10/2009 82.50p 83.50p 82.50p 82.50p 5168
16/10/2009 81.50p 82.50p 81.50p 81.50p 2000
15/10/2009 81.50p 81.50p 80.50p 81.50p 2600
14/10/2009 82.50p 84.50p 82.50p 82.50p 12575
13/10/2009 82.50p 84.50p 82.50p 82.50p 20795
12/10/2009 81.50p 83.50p 80.50p 82.50p 24497
09/10/2009 81.50p 82.50p 81.50p 81.50p 44750
08/10/2009 81.00p 82.50p 81.00p 81.50p 38949
07/10/2009 81.50p 81.50p 79.50p 81.00p 19175
06/10/2009 82.00p 82.50p 81.50p 81.50p 49631
05/10/2009 87.50p 85.00p 81.17p 82.00p 76501
02/10/2009 81.50p 89.00p 81.50p 88.50p 164750
01/10/2009 78.00p 80.50p 78.00p 80.50p 45586
30/09/2009 78.50p 78.50p 77.50p 78.50p 1028
29/09/2009 78.50p 78.50p 77.50p 78.50p 32988
28/09/2009 79.00p 79.00p 78.00p 78.50p 6667
25/09/2009 79.00p 79.00p 77.50p 79.00p 11865
24/09/2009 81.50p 81.50p 77.50p 79.00p 12745
23/09/2009 82.00p 82.00p 81.00p 81.50p 17716
22/09/2009 83.50p 83.50p 82.00p 82.00p 4950
21/09/2009 86.50p 86.50p 83.50p 83.50p 51882

*Close Price adjusted for both dividends and splits