
Iq-ai Limited (IQAI)
LSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.05 | -3.44827586207 | 1.45 | 1.45 | 1.4 | 140211 | 1.45 | DE |
4 | -0.4 | -22.2222222222 | 1.8 | 1.8 | 1.4 | 365653 | 1.60652459 | DE |
12 | -0.05 | -3.44827586207 | 1.45 | 2 | 1.35 | 591079 | 1.68051633 | DE |
26 | 0.2 | 16.6666666667 | 1.2 | 2 | 0.975 | 985789 | 1.39878491 | DE |
52 | -0.2 | -12.5 | 1.6 | 2 | 0.975 | 778403 | 1.43579402 | DE |
156 | -3.6 | -72 | 5 | 5.75 | 0.975 | 683303 | 2.74629702 | DE |
260 | -2.1 | -60 | 3.5 | 22.75 | 0.975 | 1185924 | 6.82588684 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740159000 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 134047 |
1740072600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 80351 |
1739986200 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 400 |
1739899800 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 433072 |
1739813400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 53187 |
1739554200 | 1.45 | -0.05 | -3.33 | 1.5 | 1.5 | 1.45 | 459631 |
1739467800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
1739381400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 55340 |
1739295000 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 73672 |
1739208600 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 130159 |
1738949400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 243175 |
1738863000 | 1.5 | -0.15 | -9.09 | 1.65 | 1.65 | 1.5 | 1320681 |
1738776600 | 1.65 | -0.15 | -8.33 | 1.65 | 1.65 | 1.65 | 279660 |
1738690200 | 1.8 | 0.1 | 5.88 | 1.7 | 1.8 | 1.65 | 283608 |
1738603800 | 1.7 | 0.1 | 6.25 | 1.6 | 1.73 | 1.6 | 1742066 |
1738344600 | 1.6 | -0.05 | -3.03 | 1.65 | 1.65 | 1.6 | 334160 |
1738258200 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 198943 |
1738171800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 179046 |
1738085400 | 1.65 | -0.1 | -5.71 | 1.75 | 1.75 | 1.65 | 564685 |
1737999000 | 1.75 | -0.05 | -2.78 | 1.8 | 1.8 | 1.75 | 747171 |
1737739800 | 1.8 | -0.1 | -5.26 | 1.9 | 1.9 | 1.8 | 221006 |
1737653400 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 823640 |
1737567000 | 1.9 | 0.1 | 5.56 | 1.85 | 1.9 | 1.85 | 702597 |
1737480600 | 1.8 | -0.07 | -3.74 | 1.8 | 1.8 | 1.8 | 273803 |
1737394200 | 1.87 | 0.17 | 10.00 | 1.7 | 1.87 | 1.7 | 829584 |
1737135000 | 1.7 | -0.25 | -12.82 | 1.95 | 1.95 | 1.7 | 2907682 |
1737048600 | 1.95 | 0.3 | 18.18 | 1.7 | 2 | 1.7 | 7350631 |
1736962200 | 1.65 | 0.15 | 10.00 | 1.5 | 1.75 | 1.5 | 2462216 |
1736875800 | 1.5 | -0.1 | -5.96 | 1.55 | 1.55 | 1.45 | 571469 |
1736789400 | 1.595 | 0.15 | 10.00 | 1.45 | 1.85 | 1.3575 | 3096406 |
1736530200 | 1.45 | 0.08 | 5.45 | 1.375 | 1.45 | 1.375 | 115149 |
1736443800 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 152327 |
1736357400 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 32067 |
1736271000 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 226102 |
1736184600 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 27943 |
1735925400 | 1.375 | -0.05 | -3.17 | 1.4 | 1.4 | 1.375 | 254161 |
1735839000 | 1.42 | 0.02 | 1.43 | 1.4 | 1.42 | 1.35 | 706247 |
1735666200 | 1.4 | -0.05 | -3.45 | 1.45 | 1.45 | 1.4 | 397824 |
1735579800 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 104000 |
1735320600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
1735061400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 12682 |
1734975000 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 8712 |
1734715800 | 1.45 | 0.05 | 3.57 | 1.4 | 1.45 | 1.4 | 192123 |
1734629400 | 1.4 | -0.1 | -6.67 | 1.4 | 1.4 | 1.4 | 0 |
1734543000 | 1.5 | 0.1 | 7.14 | 1.4 | 1.5 | 1.4 | 174505 |
1734456600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 141410 |
1734370200 | 1.4 | -0.2 | -12.50 | 1.6 | 1.6 | 1.4 | 1271290 |
1734111000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.55 | 326452 |
1734024600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 142081 |
1733938200 | 1.6 | 0.05 | 3.23 | 1.55 | 1.6 | 1.55 | 650573 |
1733851800 | 1.55 | 0.05 | 3.33 | 1.5 | 1.55 | 1.5 | 50219 |
1733765400 | 1.5 | 0.05 | 3.45 | 1.45 | 1.5 | 1.45 | 463272 |
1733506200 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 53417 |
1733419800 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 1466230 |
1733333400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 85 |
1733247000 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 155496 |
1733160600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 15029 |
1732901400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 374080 |
1732815000 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.385 | 106977 |
1732728600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.385 | 71202 |
1732642200 | 1.45 | -0.15 | -9.38 | 1.6 | 1.6 | 1.45 | 1040311 |
1732555800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 545790 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.