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
01/10/2013 25.53p 26.26p 24.07p 24.68p 7576998
30/09/2013 23.10p 27.42p 23.10p 25.65p 16867492
27/09/2013 20.30p 23.77p 20.30p 23.10p 9259969
26/09/2013 19.82p 20.67p 18.72p 20.30p 4110466
25/09/2013 18.36p 20.15p 18.25p 19.82p 5985326
24/09/2013 17.27p 18.48p 17.05p 18.24p 1284239
23/09/2013 16.90p 17.39p 16.78p 17.27p 802131
20/09/2013 17.39p 17.61p 16.78p 16.90p 2361692
19/09/2013 16.90p 17.63p 16.54p 17.39p 3469006
18/09/2013 17.27p 17.27p 16.29p 16.78p 3142452
17/09/2013 16.78p 17.51p 16.54p 17.14p 4165990
16/09/2013 15.56p 17.20p 15.37p 16.78p 4607086
13/09/2013 15.08p 16.05p 14.83p 15.56p 3618374
12/09/2013 14.10p 15.32p 14.10p 15.08p 2239952
11/09/2013 14.10p 14.27p 13.96p 14.10p 551987
10/09/2013 13.86p 14.30p 13.72p 14.10p 557826
09/09/2013 13.62p 14.24p 13.62p 13.86p 1846949
06/09/2013 13.50p 14.00p 13.37p 13.62p 894181
05/09/2013 13.62p 13.86p 13.13p 13.50p 1415974
04/09/2013 14.23p 14.35p 13.37p 13.62p 805546
03/09/2013 13.74p 14.31p 13.37p 14.23p 1390204
02/09/2013 14.10p 14.23p 13.35p 13.74p 1526529
30/08/2013 14.47p 14.47p 13.50p 14.10p 3030988
29/08/2013 12.89p 15.32p 12.40p 14.47p 8983758
28/08/2013 12.28p 12.56p 12.16p 12.40p 934824
27/08/2013 11.92p 12.29p 11.43p 12.28p 1460991
23/08/2013 11.92p 11.96p 11.43p 11.92p 589164
22/08/2013 11.92p 11.94p 11.67p 11.92p 218104
21/08/2013 11.92p 12.06p 11.51p 11.92p 231462
20/08/2013 12.40p 12.40p 11.43p 11.92p 855491
19/08/2013 12.28p 12.62p 11.92p 12.40p 955383
16/08/2013 11.92p 12.62p 11.83p 12.28p 1143597
15/08/2013 11.55p 12.16p 11.28p 11.92p 608221
14/08/2013 11.92p 11.99p 11.22p 11.55p 629964
13/08/2013 11.92p 12.05p 11.73p 11.92p 420349
12/08/2013 11.67p 12.16p 11.57p 11.92p 965346
09/08/2013 11.79p 12.16p 11.43p 11.67p 372442
08/08/2013 11.55p 12.11p 11.19p 11.79p 825317
07/08/2013 11.67p 11.92p 11.33p 11.92p 827518
06/08/2013 11.19p 11.92p 11.19p 11.67p 2060728
05/08/2013 11.19p 11.43p 10.63p 11.19p 4380297
02/08/2013 11.06p 11.19p 10.81p 11.19p 291883
01/08/2013 11.06p 11.67p 10.76p 11.06p 1325537
31/07/2013 10.94p 11.43p 10.54p 11.06p 702218
30/07/2013 10.94p 11.19p 10.46p 10.94p 694697
29/07/2013 10.94p 11.19p 10.82p 10.94p 114699
26/07/2013 10.94p 11.19p 10.82p 10.94p 120279
25/07/2013 11.19p 11.43p 10.89p 10.94p 192457
24/07/2013 11.31p 11.55p 10.55p 11.19p 885051
23/07/2013 10.33p 11.67p 10.24p 11.31p 1574762
22/07/2013 10.82p 10.82p 10.21p 10.33p 1457326
19/07/2013 10.94p 10.98p 10.70p 10.82p 693301
18/07/2013 10.94p 11.03p 10.72p 10.94p 277697
17/07/2013 11.43p 11.43p 10.71p 10.94p 646744
16/07/2013 11.55p 11.55p 11.19p 11.43p 164959
15/07/2013 11.67p 11.82p 11.43p 11.55p 426977
12/07/2013 11.55p 11.92p 11.55p 11.67p 487990
11/07/2013 11.79p 11.79p 11.04p 11.55p 1166168
10/07/2013 12.52p 12.60p 11.67p 11.79p 429354
09/07/2013 12.52p 12.77p 12.26p 12.52p 888069
08/07/2013 12.16p 12.99p 12.16p 12.52p 671868
05/07/2013 11.79p 12.64p 11.61p 12.16p 774016
04/07/2013 11.43p 12.16p 11.43p 11.79p 397102
03/07/2013 11.43p 11.64p 11.34p 11.43p 104429
02/07/2013 11.43p 11.67p 10.96p 11.43p 686030
01/07/2013 11.43p 11.57p 11.19p 11.43p 249457
28/06/2013 11.55p 11.55p 11.26p 11.43p 450665
27/06/2013 11.79p 11.79p 11.30p 11.55p 667600
26/06/2013 11.92p 11.94p 11.43p 11.79p 1023906
25/06/2013 12.28p 12.33p 11.64p 11.92p 873751
24/06/2013 12.89p 12.89p 12.16p 12.28p 999816
21/06/2013 12.89p 13.01p 12.77p 12.89p 154214
20/06/2013 13.13p 13.37p 12.74p 12.89p 528798
19/06/2013 13.13p 13.30p 12.89p 13.13p 119462
18/06/2013 13.37p 13.37p 12.64p 13.13p 1354699
17/06/2013 13.37p 13.55p 13.13p 13.37p 179476
14/06/2013 13.50p 13.50p 13.13p 13.37p 212678
13/06/2013 13.74p 13.85p 13.13p 13.50p 496241
12/06/2013 13.37p 14.10p 13.37p 13.74p 545470
11/06/2013 13.98p 14.04p 13.37p 13.37p 1037957
10/06/2013 13.86p 14.78p 13.76p 13.98p 1947399
07/06/2013 13.25p 14.14p 13.18p 13.86p 1005116
06/06/2013 13.13p 13.62p 13.07p 13.25p 666699
05/06/2013 12.89p 13.50p 12.80p 13.13p 471145
04/06/2013 13.37p 13.50p 12.74p 12.89p 655148
03/06/2013 12.89p 13.86p 12.79p 13.37p 1237975
31/05/2013 13.37p 13.49p 12.67p 12.89p 740899
30/05/2013 13.25p 13.62p 13.10p 13.37p 426052
29/05/2013 13.01p 13.62p 13.01p 13.25p 482261
28/05/2013 13.13p 13.62p 13.01p 13.01p 858768
24/05/2013 13.13p 14.10p 13.12p 13.13p 978823
23/05/2013 12.52p 13.86p 12.52p 13.13p 2338619
22/05/2013 12.52p 12.84p 12.44p 12.64p 744080
21/05/2013 11.19p 13.13p 11.19p 12.52p 2937551
20/05/2013 11.06p 11.26p 11.01p 11.19p 578553
17/05/2013 11.06p 11.19p 10.98p 11.06p 390017
16/05/2013 11.31p 11.34p 10.85p 11.06p 270745
15/05/2013 10.94p 11.40p 10.90p 11.31p 782634
14/05/2013 10.70p 11.04p 10.46p 10.94p 860548
13/05/2013 10.94p 10.94p 10.46p 10.70p 798139
10/05/2013 11.06p 11.06p 10.70p 10.94p 659173
09/05/2013 11.43p 11.47p 10.81p 11.06p 505526
08/05/2013 11.55p 11.74p 11.19p 11.43p 344056
07/05/2013 11.79p 12.06p 11.43p 11.55p 821167
03/05/2013 11.92p 12.10p 11.68p 11.79p 337664
02/05/2013 11.92p 12.16p 11.67p 11.92p 456428
01/05/2013 12.16p 12.18p 11.67p 11.92p 589006
30/04/2013 12.04p 12.40p 11.92p 12.16p 979166
29/04/2013 12.04p 12.27p 11.78p 12.04p 309376
26/04/2013 11.92p 12.64p 11.75p 12.04p 1079613
25/04/2013 11.19p 12.20p 11.00p 11.92p 778899
24/04/2013 11.43p 11.45p 10.71p 11.19p 506404
23/04/2013 11.55p 11.79p 11.19p 11.43p 357538
22/04/2013 11.67p 11.82p 11.44p 11.55p 133091
19/04/2013 11.67p 11.86p 11.29p 11.67p 402397
18/04/2013 11.67p 12.16p 11.44p 11.67p 661944
17/04/2013 12.28p 12.28p 11.43p 11.67p 732349
16/04/2013 12.28p 12.28p 12.16p 12.28p 388176
15/04/2013 12.89p 12.93p 12.21p 12.28p 699311
12/04/2013 12.89p 13.04p 12.70p 12.89p 450508
11/04/2013 12.04p 13.13p 11.96p 12.89p 3093674
10/04/2013 11.67p 12.15p 11.58p 12.04p 1547990
09/04/2013 11.43p 12.04p 11.43p 11.67p 1063224
08/04/2013 11.43p 11.67p 11.29p 11.43p 836733
05/04/2013 10.21p 11.67p 10.08p 11.43p 1849989
04/04/2013 10.70p 10.75p 9.97p 10.21p 1151494
03/04/2013 11.31p 11.31p 9.80p 10.70p 4026153
02/04/2013 11.67p 11.77p 10.80p 11.31p 934290
28/03/2013 11.67p 12.00p 11.31p 11.67p 851750
27/03/2013 12.28p 12.35p 11.19p 11.55p 4577628
26/03/2013 12.77p 12.81p 11.92p 12.28p 1647661
25/03/2013 13.01p 13.36p 12.60p 12.77p 1904767
22/03/2013 13.13p 13.13p 12.55p 13.01p 254422
21/03/2013 13.25p 13.36p 12.86p 13.01p 913112
20/03/2013 13.13p 13.62p 12.89p 13.25p 1270963
19/03/2013 13.62p 13.62p 12.77p 13.13p 2011067
18/03/2013 13.62p 13.73p 13.25p 13.62p 546537
15/03/2013 13.86p 13.89p 13.36p 13.62p 857859
14/03/2013 13.98p 14.07p 13.62p 13.86p 1663302
13/03/2013 13.98p 14.10p 13.86p 13.98p 991615
12/03/2013 13.98p 14.10p 13.71p 13.98p 2401516
11/03/2013 13.98p 14.25p 13.86p 13.98p 1211985
08/03/2013 13.86p 14.59p 13.68p 13.98p 1151070
07/03/2013 13.62p 14.06p 13.37p 13.86p 897159
06/03/2013 14.23p 14.24p 13.37p 13.62p 873228
05/03/2013 14.59p 14.80p 14.17p 14.23p 1444644
04/03/2013 14.10p 15.08p 13.13p 14.83p 2539197
01/03/2013 14.35p 14.49p 14.10p 14.10p 787030
28/02/2013 13.74p 14.83p 13.47p 14.35p 1655710
27/02/2013 13.13p 14.41p 12.99p 13.62p 1002611
26/02/2013 13.37p 13.45p 12.99p 13.13p 855003
25/02/2013 13.37p 13.62p 13.00p 13.37p 1392571
22/02/2013 13.74p 13.74p 13.13p 13.37p 933708
21/02/2013 13.98p 13.98p 13.50p 13.74p 503040
20/02/2013 14.35p 14.45p 13.86p 13.98p 951246
19/02/2013 13.98p 14.76p 13.93p 14.35p 1055629
18/02/2013 13.74p 14.10p 13.52p 13.98p 764528
15/02/2013 13.01p 14.10p 13.01p 13.74p 1494093
14/02/2013 13.37p 13.47p 12.89p 13.01p 878052
13/02/2013 13.50p 13.57p 13.14p 13.37p 703960
12/02/2013 13.74p 13.91p 13.37p 13.50p 608738
11/02/2013 13.62p 14.05p 13.62p 13.74p 979329
08/02/2013 13.62p 13.86p 13.52p 13.62p 2063285
07/02/2013 13.50p 13.95p 13.50p 13.62p 919368
06/02/2013 13.62p 13.77p 13.50p 13.50p 467400
05/02/2013 13.74p 13.81p 13.57p 13.62p 588800
04/02/2013 13.74p 14.08p 13.47p 13.74p 663168
01/02/2013 13.86p 13.92p 13.14p 13.74p 1125032
31/01/2013 13.86p 14.10p 13.13p 13.86p 1250211
30/01/2013 14.47p 14.59p 13.62p 13.86p 2212019
29/01/2013 15.32p 15.73p 14.10p 14.47p 5458894
28/01/2013 13.98p 15.68p 13.91p 15.20p 4770032
25/01/2013 13.37p 14.10p 13.37p 13.98p 3272610
24/01/2013 12.28p 13.75p 12.28p 13.37p 2701219
23/01/2013 12.52p 12.64p 11.92p 12.28p 1614452
22/01/2013 12.52p 12.64p 12.18p 12.52p 635083
21/01/2013 12.40p 12.62p 12.22p 12.52p 1654686
18/01/2013 12.89p 13.13p 12.16p 12.40p 2714031
17/01/2013 11.92p 13.62p 11.92p 12.40p 8198562
16/01/2013 11.55p 11.67p 11.46p 11.55p 367577
15/01/2013 11.67p 11.85p 11.43p 11.55p 1185360
14/01/2013 12.16p 12.23p 11.58p 11.67p 1138116
11/01/2013 12.28p 12.30p 11.97p 12.16p 986043
10/01/2013 12.04p 12.40p 12.00p 12.28p 784151
09/01/2013 11.79p 12.16p 11.79p 12.04p 855991
08/01/2013 11.79p 12.06p 11.41p 11.79p 1056323
07/01/2013 11.55p 12.59p 11.49p 11.79p 1644106
04/01/2013 11.43p 11.67p 11.30p 11.55p 586105
03/01/2013 11.92p 12.06p 11.19p 11.43p 1491675
02/01/2013 12.40p 12.46p 11.75p 11.92p 1513441
31/12/2012 12.64p 12.64p 12.21p 12.40p 333851
28/12/2012 12.77p 13.33p 12.40p 12.64p 1634101
27/12/2012 12.16p 13.03p 11.99p 12.77p 2386099
24/12/2012 11.79p 12.81p 11.77p 12.16p 1466746
21/12/2012 11.43p 12.30p 11.29p 11.79p 1284545
20/12/2012 11.19p 12.16p 11.19p 11.43p 2445432
19/12/2012 11.06p 11.50p 10.94p 11.19p 3179384
18/12/2012 10.58p 11.19p 10.58p 11.06p 286656
17/12/2012 9.85p 10.86p 9.73p 10.70p 2677456
14/12/2012 10.82p 11.19p 9.44p 9.85p 1153440

*Close Price adjusted for both dividends and splits