Quadrise Fuels International (QFI) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Quadrise Fuels International

Date Open High Low Close* Volume
01/05/2015 11.67p 12.16p 11.49p 11.92p 1297540
30/04/2015 11.43p 11.67p 11.19p 11.43p 1008888
29/04/2015 10.94p 12.11p 10.94p 11.43p 1476288
28/04/2015 12.64p 13.08p 11.19p 11.92p 2406372
27/04/2015 13.62p 13.62p 12.40p 12.40p 1497678
24/04/2015 13.13p 13.15p 12.16p 12.64p 1078404
23/04/2015 12.64p 13.21p 12.16p 12.28p 548730
22/04/2015 13.37p 13.37p 12.52p 12.89p 1139290
21/04/2015 13.62p 13.62p 12.24p 12.89p 2578030
20/04/2015 12.64p 12.64p 11.46p 12.64p 949578
17/04/2015 12.40p 12.40p 11.13p 12.16p 1282388
16/04/2015 12.64p 12.64p 11.62p 11.67p 1346582
15/04/2015 11.92p 12.71p 11.67p 11.92p 1156403
14/04/2015 12.16p 13.00p 11.43p 11.43p 1326907
13/04/2015 13.37p 13.62p 11.57p 12.28p 2274313
10/04/2015 12.16p 12.89p 11.67p 12.77p 1743826
09/04/2015 12.40p 12.50p 10.87p 11.92p 2629078
08/04/2015 11.43p 12.31p 10.94p 11.43p 1856244
07/04/2015 11.43p 12.64p 10.21p 11.92p 7506178
02/04/2015 11.19p 12.64p 10.70p 11.19p 2670289
01/04/2015 10.70p 12.16p 10.46p 11.67p 2376391
31/03/2015 11.43p 12.16p 10.70p 11.67p 3439075
30/03/2015 11.67p 13.13p 9.87p 11.55p 9649390
27/03/2015 13.86p 14.83p 13.86p 13.86p 774436
26/03/2015 14.83p 14.83p 13.62p 14.35p 1031411
25/03/2015 14.59p 14.83p 13.86p 14.35p 379124
24/03/2015 14.59p 14.69p 13.57p 14.10p 762142
23/03/2015 14.83p 14.83p 13.28p 14.10p 690704
20/03/2015 12.89p 14.10p 12.77p 14.10p 1824374
19/03/2015 13.37p 14.10p 12.77p 13.25p 1424121
18/03/2015 14.10p 14.59p 13.62p 14.10p 649806
17/03/2015 16.05p 16.05p 14.10p 14.83p 1150086
16/03/2015 16.29p 16.29p 14.59p 15.56p 844727
13/03/2015 15.81p 17.14p 12.72p 15.32p 936642
12/03/2015 18.24p 18.24p 15.86p 16.54p 441514
11/03/2015 15.56p 16.78p 15.56p 15.81p 572192
10/03/2015 16.05p 17.02p 15.56p 16.05p 981883
09/03/2015 16.54p 18.24p 16.54p 17.51p 1537028
06/03/2015 17.99p 17.99p 16.39p 17.27p 1943421
05/03/2015 15.32p 18.48p 15.32p 16.78p 3946709
04/03/2015 15.56p 16.54p 14.59p 16.05p 3782532
03/03/2015 14.10p 15.08p 13.48p 14.83p 2223494
02/03/2015 13.62p 13.76p 13.13p 13.62p 828691
27/02/2015 12.89p 13.86p 12.61p 13.37p 1853596
26/02/2015 12.64p 12.89p 11.98p 12.64p 976811
25/02/2015 11.67p 13.13p 11.67p 12.52p 937962
24/02/2015 12.16p 12.89p 12.02p 12.64p 1034717
23/02/2015 12.89p 13.37p 12.12p 12.77p 1468522
20/02/2015 12.89p 13.62p 12.82p 13.01p 2153464
19/02/2015 12.64p 13.37p 12.64p 13.13p 799343
18/02/2015 13.13p 13.62p 11.97p 13.25p 2033374
17/02/2015 12.89p 13.42p 11.32p 12.64p 5793260
16/02/2015 14.59p 15.22p 12.40p 12.89p 6764814
13/02/2015 14.59p 15.56p 12.16p 14.83p 9825620
12/02/2015 16.05p 16.05p 13.94p 14.83p 3133876
11/02/2015 17.27p 17.27p 15.34p 15.68p 1684284
10/02/2015 18.48p 18.48p 16.54p 17.02p 829130
09/02/2015 17.75p 17.75p 17.02p 17.51p 873376
06/02/2015 18.48p 18.48p 17.30p 17.51p 773112
05/02/2015 18.48p 18.48p 17.75p 17.99p 539132
04/02/2015 17.99p 18.97p 17.33p 18.24p 857073
03/02/2015 18.97p 19.50p 17.87p 17.87p 814426
02/02/2015 19.45p 19.45p 17.59p 19.45p 438270
30/01/2015 17.75p 19.45p 17.22p 18.97p 806874
29/01/2015 18.97p 19.33p 18.48p 18.48p 433617
28/01/2015 19.45p 19.93p 18.48p 19.21p 497605
27/01/2015 18.72p 19.45p 17.75p 18.48p 1424430
26/01/2015 19.45p 19.99p 18.21p 19.21p 1030177
23/01/2015 19.94p 21.14p 19.45p 19.70p 808611
22/01/2015 22.37p 22.37p 20.43p 20.43p 330780
21/01/2015 20.91p 22.91p 20.08p 21.40p 1762344
20/01/2015 20.43p 21.64p 18.87p 20.43p 1150673
19/01/2015 19.45p 20.18p 18.37p 19.09p 566605
16/01/2015 17.99p 19.45p 17.99p 18.48p 338355
15/01/2015 18.48p 18.95p 17.64p 18.72p 749431
14/01/2015 18.24p 20.13p 17.99p 18.72p 657113
13/01/2015 18.48p 19.94p 18.34p 18.97p 1083852
12/01/2015 20.43p 20.43p 18.48p 19.94p 911093
09/01/2015 20.43p 20.43p 19.21p 20.18p 424626
08/01/2015 20.43p 20.43p 19.19p 19.45p 551258
07/01/2015 19.70p 20.43p 18.19p 19.45p 883229
06/01/2015 19.94p 19.94p 17.90p 19.21p 1146508
05/01/2015 23.59p 23.59p 19.45p 19.94p 1528850
02/01/2015 25.29p 25.29p 21.17p 21.64p 1171879
31/12/2014 22.37p 25.29p 22.37p 24.32p 988228
30/12/2014 20.91p 24.32p 20.89p 23.34p 2115706
29/12/2014 18.97p 20.43p 18.01p 20.18p 1244706
24/12/2014 17.02p 18.97p 16.86p 18.24p 1160154
23/12/2014 17.51p 18.54p 16.99p 17.02p 3058135
22/12/2014 20.91p 20.91p 17.04p 18.24p 5505432
19/12/2014 21.89p 21.89p 19.56p 20.18p 1798597
18/12/2014 20.43p 22.37p 17.51p 20.91p 3921193
17/12/2014 22.37p 23.34p 21.35p 22.37p 693778
16/12/2014 23.34p 23.89p 19.41p 21.40p 4329914
15/12/2014 23.83p 25.20p 23.52p 23.83p 843029
12/12/2014 24.80p 26.09p 23.83p 24.56p 1250975
11/12/2014 25.53p 26.26p 24.80p 25.29p 642170
10/12/2014 27.72p 27.72p 25.29p 26.75p 506598
09/12/2014 27.24p 27.72p 26.04p 26.51p 622186
08/12/2014 26.51p 27.72p 26.46p 26.99p 533734
05/12/2014 26.26p 27.72p 26.26p 26.99p 612073
04/12/2014 27.24p 27.72p 26.51p 27.24p 1042369
03/12/2014 26.26p 27.72p 25.05p 27.24p 878190
02/12/2014 24.32p 26.26p 24.32p 25.05p 493237
01/12/2014 26.75p 27.78p 23.83p 25.53p 2804924
28/11/2014 26.26p 28.21p 26.26p 26.75p 1073322
27/11/2014 26.26p 28.50p 26.26p 27.48p 881589
26/11/2014 28.21p 28.21p 27.12p 27.24p 449717
25/11/2014 28.21p 28.21p 26.51p 26.99p 1120386
24/11/2014 26.75p 27.97p 26.39p 27.24p 1368188
21/11/2014 27.24p 28.11p 26.26p 27.72p 815609
20/11/2014 27.24p 28.69p 27.24p 28.21p 376286
19/11/2014 26.51p 28.76p 26.51p 28.45p 715948
18/11/2014 27.72p 28.51p 26.76p 27.48p 440859
17/11/2014 28.69p 28.81p 26.64p 27.96p 1077026
14/11/2014 28.69p 28.69p 26.75p 28.21p 750408
13/11/2014 30.88p 30.88p 26.86p 27.24p 1116684
12/11/2014 30.64p 30.64p 28.69p 28.69p 1000231
11/11/2014 28.21p 30.94p 28.21p 29.42p 1674815
10/11/2014 28.21p 29.67p 27.24p 29.42p 2173678
07/11/2014 27.24p 27.96p 26.58p 27.36p 726681
06/11/2014 27.24p 29.18p 26.46p 26.51p 2377602
05/11/2014 24.80p 26.64p 23.83p 26.38p 1972108
04/11/2014 25.29p 25.34p 22.52p 24.32p 6651132
03/11/2014 27.72p 27.72p 25.29p 25.53p 2034238
31/10/2014 27.96p 29.18p 26.87p 27.48p 1308132
30/10/2014 28.69p 28.89p 27.45p 28.21p 823270
29/10/2014 28.94p 29.18p 27.48p 28.94p 1027410
28/10/2014 28.21p 29.40p 28.21p 28.94p 582858
27/10/2014 29.18p 30.15p 28.21p 28.69p 609885
24/10/2014 28.21p 28.97p 27.45p 28.69p 998825
23/10/2014 27.72p 28.80p 27.32p 27.96p 1302485
22/10/2014 29.42p 29.70p 26.75p 27.72p 4075405
21/10/2014 30.40p 31.34p 28.69p 29.67p 3140896
20/10/2014 31.13p 32.37p 30.44p 31.61p 1907568
17/10/2014 29.42p 32.10p 29.42p 32.10p 1163440
16/10/2014 30.15p 31.10p 28.21p 29.06p 2109067
15/10/2014 31.37p 32.10p 29.91p 30.15p 1435396
14/10/2014 30.88p 31.99p 30.88p 31.61p 1126857
13/10/2014 30.88p 31.64p 30.40p 30.88p 1112727
10/10/2014 32.10p 32.74p 28.95p 31.13p 6152822
09/10/2014 32.83p 34.29p 32.27p 34.04p 742832
08/10/2014 33.07p 33.86p 32.10p 32.58p 1771558
07/10/2014 33.56p 34.04p 33.07p 33.56p 893697
06/10/2014 33.80p 34.83p 33.56p 34.04p 1286145
03/10/2014 34.04p 34.29p 33.31p 34.29p 638190
02/10/2014 33.56p 34.29p 33.07p 34.29p 664930
01/10/2014 34.29p 34.53p 33.80p 34.53p 1424428
30/09/2014 34.29p 34.52p 34.04p 34.29p 1055121
29/09/2014 35.02p 35.02p 34.04p 34.29p 1015951
26/09/2014 34.53p 34.77p 34.15p 34.77p 1132077
25/09/2014 34.53p 34.77p 34.04p 34.53p 518745
24/09/2014 34.53p 36.48p 34.29p 34.53p 635991
23/09/2014 34.04p 35.02p 34.04p 34.53p 1234854
22/09/2014 35.50p 35.50p 34.04p 34.04p 453991
19/09/2014 35.99p 35.99p 34.32p 35.99p 864932
18/09/2014 34.77p 36.59p 34.29p 35.50p 784398
17/09/2014 35.02p 35.07p 34.58p 34.77p 480670
16/09/2014 35.75p 35.75p 34.29p 34.29p 821707
15/09/2014 35.02p 35.47p 34.29p 34.90p 2045438
12/09/2014 36.96p 36.96p 35.02p 35.50p 1389268
11/09/2014 35.99p 36.55p 35.26p 35.26p 1885298
10/09/2014 36.48p 37.32p 34.04p 35.99p 51634200
09/09/2014 40.85p 40.95p 37.69p 37.69p 1364140
08/09/2014 39.88p 40.67p 39.88p 40.61p 698820
05/09/2014 39.15p 41.58p 37.93p 40.85p 1126759
04/09/2014 39.88p 40.85p 38.18p 39.15p 819914
03/09/2014 39.39p 40.12p 38.79p 40.12p 639634
02/09/2014 40.85p 40.85p 37.93p 38.91p 511016
01/09/2014 39.88p 39.88p 38.37p 38.66p 581144
29/08/2014 38.91p 39.88p 38.18p 39.39p 1971074
28/08/2014 38.42p 39.11p 38.42p 38.66p 678932
27/08/2014 38.91p 39.39p 38.42p 38.42p 799042
26/08/2014 38.42p 40.85p 38.42p 38.91p 804392
22/08/2014 39.39p 39.39p 38.42p 38.42p 915284
21/08/2014 39.39p 39.39p 38.57p 38.91p 1105517
20/08/2014 40.12p 40.22p 38.91p 39.39p 1024715
19/08/2014 39.64p 40.85p 39.35p 39.39p 1426862
18/08/2014 39.88p 40.37p 38.85p 38.91p 684280
15/08/2014 40.61p 40.61p 38.62p 39.88p 1603109
14/08/2014 38.91p 40.85p 37.93p 39.15p 3090168
13/08/2014 37.69p 38.18p 37.20p 38.18p 562991
12/08/2014 37.93p 37.93p 36.72p 37.21p 630684
11/08/2014 37.21p 38.18p 36.43p 37.69p 747755
08/08/2014 36.48p 38.18p 36.22p 37.21p 1693746
07/08/2014 37.21p 37.93p 36.48p 37.21p 768254
06/08/2014 37.45p 38.00p 36.46p 37.21p 732936
05/08/2014 37.69p 37.90p 36.23p 37.69p 764627
04/08/2014 37.93p 37.93p 36.48p 36.72p 871528
01/08/2014 35.99p 37.69p 35.99p 37.45p 766622
31/07/2014 39.15p 39.15p 36.48p 37.21p 1425020
30/07/2014 38.66p 39.64p 36.96p 37.69p 1235926
29/07/2014 36.23p 38.66p 35.84p 37.93p 1113226
28/07/2014 37.21p 37.21p 35.50p 36.23p 812197
25/07/2014 35.75p 37.45p 35.50p 35.99p 894629
24/07/2014 35.99p 36.48p 35.28p 35.99p 772012
23/07/2014 35.75p 37.06p 35.75p 35.99p 591429
22/07/2014 35.99p 36.96p 35.26p 36.72p 1631456
21/07/2014 35.99p 37.81p 35.02p 37.45p 949267
18/07/2014 36.72p 37.50p 35.47p 35.99p 1017056

*Close Price adjusted for both dividends and splits