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
30/07/2010 2.60p 2.60p 2.60p 2.60p 37806
29/07/2010 2.60p 2.60p 2.60p 2.60p 0
28/07/2010 2.60p 2.60p 2.60p 2.60p 0
27/07/2010 2.60p 2.60p 2.17p 2.60p 8190
26/07/2010 2.60p 2.60p 2.17p 2.60p 168769
23/07/2010 2.60p 2.60p 2.18p 2.60p 55335
22/07/2010 2.48p 2.60p 2.48p 2.60p 99689
21/07/2010 2.48p 2.48p 2.48p 2.48p 0
20/07/2010 2.48p 2.48p 2.48p 2.48p 763
19/07/2010 2.48p 2.48p 2.48p 2.48p 0
16/07/2010 2.48p 2.48p 2.48p 2.48p 19422
15/07/2010 2.48p 2.48p 2.48p 2.48p 57907
14/07/2010 2.60p 2.60p 2.03p 2.48p 88050
13/07/2010 2.60p 2.60p 2.60p 2.60p 0
12/07/2010 2.60p 2.60p 2.03p 2.60p 82671
09/07/2010 2.60p 2.60p 2.60p 2.60p 0
08/07/2010 2.60p 2.60p 2.03p 2.60p 29915
07/07/2010 2.60p 2.60p 2.04p 2.60p 14498
06/07/2010 2.60p 2.60p 2.17p 2.60p 16601
05/07/2010 2.60p 2.60p 2.60p 2.60p 0
02/07/2010 2.60p 2.60p 2.60p 2.60p 0
01/07/2010 2.60p 2.60p 2.60p 2.60p 0
30/06/2010 2.60p 2.60p 2.60p 2.60p 0
29/06/2010 2.60p 2.60p 2.60p 2.60p 0
28/06/2010 2.60p 2.60p 2.60p 2.60p 0
25/06/2010 2.60p 2.60p 2.60p 2.60p 0
24/06/2010 2.60p 2.60p 2.26p 2.60p 89599
23/06/2010 2.71p 2.71p 2.32p 2.60p 43579
22/06/2010 2.71p 2.71p 2.71p 2.71p 0
21/06/2010 2.71p 2.71p 2.53p 2.71p 17707
18/06/2010 2.71p 2.71p 2.53p 2.71p 23684
17/06/2010 2.71p 2.71p 2.71p 2.71p 0
16/06/2010 2.71p 2.71p 2.71p 2.71p 0
15/06/2010 2.60p 3.07p 2.60p 2.71p 31413
14/06/2010 2.60p 2.94p 2.60p 2.60p 13285
11/06/2010 2.60p 2.60p 2.37p 2.60p 39657
10/06/2010 2.60p 2.60p 2.60p 2.60p 0
09/06/2010 2.37p 2.68p 2.37p 2.60p 55335
08/06/2010 2.37p 2.66p 2.17p 2.37p 6499
07/06/2010 2.26p 2.37p 2.26p 2.37p 166006
04/06/2010 2.26p 2.26p 2.26p 2.26p 0
03/06/2010 2.48p 2.62p 2.11p 2.26p 487926
02/06/2010 2.48p 2.56p 1.81p 2.48p 57676
01/06/2010 2.48p 2.48p 1.82p 2.48p 2341
28/05/2010 2.48p 2.48p 2.48p 2.48p 0
27/05/2010 2.48p 2.48p 2.35p 2.48p 4172
26/05/2010 2.48p 2.48p 2.48p 2.48p 0
25/05/2010 2.48p 2.48p 2.48p 2.48p 0
24/05/2010 2.48p 2.48p 2.48p 2.48p 0
21/05/2010 2.48p 2.48p 2.48p 2.48p 0
20/05/2010 2.48p 2.48p 2.48p 2.48p 0
19/05/2010 2.48p 2.48p 2.48p 2.48p 0
18/05/2010 2.60p 2.62p 2.48p 2.48p 38735
17/05/2010 2.60p 2.60p 2.60p 2.60p 0
14/05/2010 2.60p 2.60p 2.04p 2.60p 17229
13/05/2010 2.60p 2.60p 2.04p 2.60p 49500
12/05/2010 2.60p 2.60p 2.60p 2.60p 0
11/05/2010 2.60p 2.60p 2.60p 2.60p 0
10/05/2010 2.60p 2.60p 2.48p 2.60p 39525
07/05/2010 2.60p 2.60p 2.60p 2.60p 0
06/05/2010 2.60p 2.60p 2.48p 2.60p 39525
05/05/2010 2.82p 2.82p 2.03p 2.60p 140224
04/05/2010 2.82p 2.82p 2.82p 2.82p 0
30/04/2010 2.82p 2.82p 2.82p 2.82p 0
29/04/2010 2.82p 2.82p 2.26p 2.82p 69169
28/04/2010 2.82p 2.82p 2.26p 2.82p 111599
27/04/2010 2.82p 2.82p 2.71p 2.82p 55335
26/04/2010 2.82p 2.82p 2.26p 2.82p 718121
23/04/2010 2.82p 2.82p 2.71p 2.82p 22134
22/04/2010 2.94p 2.94p 2.26p 2.82p 34308
21/04/2010 2.94p 2.94p 2.94p 2.94p 0
20/04/2010 2.94p 2.94p 2.87p 2.94p 31126
19/04/2010 2.94p 2.94p 2.48p 2.94p 69169
16/04/2010 2.94p 2.94p 2.94p 2.94p 0
15/04/2010 2.94p 2.94p 2.94p 2.94p 83761
14/04/2010 2.94p 2.94p 2.94p 2.94p 55335
13/04/2010 2.94p 2.94p 2.94p 2.94p 0
12/04/2010 2.94p 2.94p 2.94p 2.94p 141295
09/04/2010 2.94p 2.98p 2.94p 2.94p 77470
08/04/2010 2.94p 2.94p 2.94p 2.94p 0
07/04/2010 2.94p 3.15p 2.55p 2.94p 45041
06/04/2010 2.71p 2.98p 2.71p 2.94p 275528
01/04/2010 2.71p 2.80p 2.71p 2.71p 66403
31/03/2010 2.71p 2.71p 2.51p 2.71p 33201
30/03/2010 3.05p 3.05p 2.26p 2.71p 1171791
29/03/2010 3.05p 3.24p 2.71p 3.05p 29438
26/03/2010 3.05p 3.05p 3.05p 3.05p 0
25/03/2010 3.05p 3.05p 2.71p 3.05p 11067
24/03/2010 3.05p 3.05p 3.05p 3.05p 0
23/03/2010 3.05p 3.05p 3.05p 3.05p 0
22/03/2010 3.05p 3.24p 2.72p 3.05p 18661
19/03/2010 3.05p 3.25p 3.05p 3.05p 16601
18/03/2010 3.16p 3.16p 2.71p 3.05p 27668
17/03/2010 3.16p 3.33p 2.48p 3.16p 284155
16/03/2010 3.50p 3.50p 2.94p 3.16p 69291
15/03/2010 3.50p 3.93p 2.94p 3.50p 259310
12/03/2010 3.50p 3.50p 3.11p 3.50p 3320
11/03/2010 3.50p 3.84p 3.50p 3.50p 110671
10/03/2010 3.73p 4.07p 3.33p 3.50p 206549
09/03/2010 3.73p 4.18p 3.39p 3.73p 381541
08/03/2010 3.50p 4.29p 2.95p 3.73p 412481
05/03/2010 2.94p 3.61p 2.64p 3.50p 430165
04/03/2010 2.71p 2.71p 2.26p 2.71p 154658
03/03/2010 2.71p 2.71p 2.53p 2.71p 19271
02/03/2010 2.94p 2.94p 2.26p 2.71p 9349
01/03/2010 2.94p 2.94p 2.94p 2.94p 0
26/02/2010 2.94p 2.94p 2.94p 2.94p 0
25/02/2010 2.94p 2.94p 2.94p 2.94p 0
24/02/2010 2.94p 2.94p 2.94p 2.94p 0
23/02/2010 2.94p 2.94p 2.94p 2.94p 0
22/02/2010 2.94p 2.94p 2.94p 2.94p 0
19/02/2010 2.94p 2.94p 2.94p 2.94p 0
18/02/2010 2.94p 2.94p 2.94p 2.94p 0
17/02/2010 2.94p 2.94p 2.94p 2.94p 0
16/02/2010 2.94p 2.94p 2.94p 2.94p 0
15/02/2010 2.94p 2.94p 2.94p 2.94p 0
12/02/2010 2.94p 2.94p 2.94p 2.94p 0
11/02/2010 2.94p 2.94p 2.27p 2.94p 272
10/02/2010 2.94p 2.94p 2.94p 2.94p 0
09/02/2010 2.94p 3.16p 2.26p 2.94p 269101
08/02/2010 2.94p 2.94p 2.94p 2.94p 0
05/02/2010 2.94p 2.94p 2.37p 2.94p 4402
04/02/2010 2.94p 2.94p 2.26p 2.94p 66403
03/02/2010 2.94p 2.94p 2.94p 2.94p 0
02/02/2010 2.94p 2.94p 2.94p 2.94p 0
01/02/2010 2.94p 2.94p 2.94p 2.94p 0
29/01/2010 3.05p 3.05p 2.94p 2.94p 17500
28/01/2010 3.05p 3.05p 2.60p 3.05p 4611
27/01/2010 3.05p 3.05p 2.94p 3.05p 19990
26/01/2010 2.71p 3.16p 2.60p 3.05p 191746
25/01/2010 2.71p 2.71p 2.71p 2.71p 0
22/01/2010 2.71p 2.71p 2.27p 2.71p 853
21/01/2010 2.71p 2.71p 2.71p 2.71p 0
20/01/2010 2.71p 2.71p 2.71p 2.71p 0
19/01/2010 2.71p 2.71p 2.71p 2.71p 0
18/01/2010 2.71p 2.71p 2.62p 2.71p 24348
15/01/2010 2.71p 2.71p 2.62p 2.71p 38162
14/01/2010 2.71p 2.71p 2.26p 2.71p 55335
13/01/2010 2.71p 2.71p 2.71p 2.71p 0
12/01/2010 2.71p 2.71p 2.35p 2.71p 11067
11/01/2010 2.71p 2.71p 2.71p 2.71p 0
08/01/2010 2.71p 2.71p 2.27p 2.71p 775
07/01/2010 2.71p 2.71p 2.71p 2.71p 0
06/01/2010 2.94p 2.94p 2.26p 2.71p 75906
05/01/2010 2.94p 2.94p 2.94p 2.94p 0
04/01/2010 3.16p 3.16p 2.71p 2.94p 27668
31/12/2009 3.16p 3.16p 3.16p 3.16p 0
30/12/2009 3.16p 3.16p 2.71p 3.16p 1992
29/12/2009 3.16p 3.16p 2.72p 3.16p 830
24/12/2009 3.16p 3.20p 3.16p 3.16p 11067
23/12/2009 3.16p 3.16p 3.16p 3.16p 0
22/12/2009 3.16p 3.16p 3.16p 3.16p 0
21/12/2009 3.16p 3.16p 3.16p 3.16p 0
18/12/2009 3.16p 3.16p 3.16p 3.16p 0
17/12/2009 3.16p 3.16p 3.16p 3.16p 0
16/12/2009 3.16p 3.16p 3.16p 3.16p 0
15/12/2009 3.16p 3.16p 3.16p 3.16p 0
14/12/2009 3.16p 3.16p 2.26p 2.94p 79333
11/12/2009 3.16p 3.16p 3.16p 3.16p 15416
10/12/2009 3.16p 3.16p 2.71p 3.16p 15804
09/12/2009 3.16p 3.16p 3.16p 3.16p 0
08/12/2009 3.16p 3.16p 2.71p 3.16p 55335
07/12/2009 3.39p 3.39p 2.60p 3.16p 398415
04/12/2009 3.61p 3.61p 3.25p 3.61p 64874
03/12/2009 3.61p 3.61p 3.25p 3.61p 69564
02/12/2009 3.61p 3.61p 3.16p 3.61p 22134
01/12/2009 3.61p 3.61p 3.25p 3.61p 30609
30/11/2009 3.61p 3.61p 3.61p 3.61p 0
27/11/2009 3.61p 3.61p 3.16p 3.61p 33923
26/11/2009 3.61p 3.84p 3.16p 3.61p 22134
25/11/2009 3.61p 3.61p 3.17p 3.61p 8194
24/11/2009 3.61p 3.61p 3.25p 3.61p 16601
23/11/2009 3.61p 3.61p 3.25p 3.61p 19290
20/11/2009 3.61p 3.61p 3.61p 3.61p 0
19/11/2009 3.61p 3.61p 3.61p 3.61p 0
18/11/2009 3.61p 3.61p 3.39p 3.61p 221342
17/11/2009 3.84p 3.84p 3.25p 3.61p 94070
16/11/2009 3.84p 3.84p 3.16p 3.84p 38339
13/11/2009 3.84p 3.84p 3.18p 3.84p 7831
12/11/2009 3.84p 3.84p 3.84p 3.84p 0
11/11/2009 3.84p 3.84p 3.84p 3.84p 0
10/11/2009 3.84p 3.84p 3.84p 3.84p 0
09/11/2009 3.84p 3.84p 3.84p 3.84p 0
06/11/2009 3.84p 3.93p 3.18p 3.84p 9862
05/11/2009 3.84p 3.84p 3.18p 3.84p 37803
04/11/2009 3.84p 3.84p 3.84p 3.84p 0
03/11/2009 3.84p 3.84p 3.84p 3.84p 0
02/11/2009 3.84p 3.84p 3.84p 3.84p 11067
30/10/2009 3.84p 3.84p 3.84p 3.84p 0
29/10/2009 3.84p 3.84p 3.84p 3.84p 12174
28/10/2009 3.84p 3.84p 3.16p 3.84p 83809
27/10/2009 3.84p 3.84p 3.84p 3.84p 0
26/10/2009 3.84p 4.50p 3.17p 3.84p 228644
23/10/2009 3.39p 3.79p 3.34p 3.61p 357906
22/10/2009 3.39p 3.39p 3.34p 3.39p 14583
21/10/2009 3.39p 3.39p 2.94p 3.39p 84848
20/10/2009 3.39p 3.39p 3.34p 3.39p 6942
19/10/2009 3.39p 3.39p 3.39p 3.39p 83003
16/10/2009 3.39p 3.39p 3.39p 3.39p 0
15/10/2009 3.39p 3.39p 2.94p 3.39p 33201

*Close Price adjusted for both dividends and splits