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
15/06/2022 2.00p 2.09p 1.61p 1.85p 1159958
14/06/2022 2.00p 1.84p 1.60p 1.75p 645690
13/06/2022 2.00p 2.00p 1.60p 1.75p 8223528
10/06/2022 1.73p 1.80p 1.73p 1.75p 1134730
09/06/2022 1.75p 2.00p 1.73p 1.86p 272913
08/06/2022 1.75p 1.87p 1.73p 1.87p 2075250
07/06/2022 1.75p 1.86p 1.74p 1.86p 770051
06/06/2022 1.75p 1.99p 1.73p 1.86p 2773198
03/06/2022 1.76p 1.96p 1.75p 1.87p 2449533
02/06/2022 1.76p 1.96p 1.75p 1.87p 2449533
01/06/2022 1.76p 1.96p 1.75p 1.87p 2449533
31/05/2022 1.81p 1.90p 1.75p 1.78p 1959529
30/05/2022 1.81p 1.90p 1.80p 1.85p 599488
27/05/2022 1.81p 2.00p 1.83p 1.90p 684612
26/05/2022 1.81p 1.89p 1.81p 1.86p 1939612
25/05/2022 1.90p 2.00p 1.80p 1.90p 1720874
24/05/2022 1.90p 1.90p 1.67p 1.82p 2679827
23/05/2022 1.99p 1.85p 1.65p 1.85p 1576742
20/05/2022 1.99p 1.99p 1.63p 1.79p 1388654
19/05/2022 1.73p 2.00p 1.63p 1.81p 11009482
18/05/2022 1.79p 1.88p 1.65p 1.79p 2138789
17/05/2022 1.80p 1.90p 1.62p 1.83p 2157561
16/05/2022 2.00p 2.00p 1.76p 1.90p 2916617
13/05/2022 1.81p 2.20p 1.71p 1.95p 1294167
12/05/2022 2.05p 1.95p 1.81p 1.86p 3749306
11/05/2022 2.05p 2.05p 1.81p 1.97p 5074887
10/05/2022 2.00p 2.13p 1.88p 2.00p 8878232
09/05/2022 1.99p 2.40p 1.80p 1.94p 7682851
06/05/2022 2.00p 2.08p 1.83p 1.92p 3152335
05/05/2022 2.15p 2.58p 1.95p 2.05p 4232980
04/05/2022 2.15p 2.35p 2.10p 2.35p 1588754
03/05/2022 2.25p 2.56p 2.11p 2.28p 2037048
02/05/2022 2.25p 2.47p 2.11p 2.33p 1024493
29/04/2022 2.25p 2.47p 2.11p 2.33p 1024493
28/04/2022 2.35p 2.60p 2.25p 2.43p 782345
27/04/2022 2.21p 2.46p 2.12p 2.43p 2123433
26/04/2022 2.21p 2.59p 2.11p 2.46p 2560327
25/04/2022 2.10p 2.70p 2.11p 2.46p 2392559
22/04/2022 2.10p 2.60p 2.10p 2.20p 3972073
21/04/2022 2.41p 2.77p 2.11p 2.11p 5932920
20/04/2022 2.80p 2.85p 2.40p 2.52p 3462146
19/04/2022 2.38p 2.79p 2.30p 2.59p 2630811
18/04/2022 2.44p 2.80p 2.25p 2.45p 6966947
15/04/2022 2.44p 2.80p 2.25p 2.45p 6966947
14/04/2022 2.44p 2.80p 2.25p 2.45p 6966947
13/04/2022 2.20p 2.60p 2.11p 2.38p 11142602
12/04/2022 2.20p 2.25p 2.13p 2.13p 6039266
11/04/2022 2.20p 2.74p 2.00p 2.20p 11435792
08/04/2022 1.92p 2.07p 1.74p 1.96p 7997427
07/04/2022 1.91p 2.10p 1.85p 1.93p 3405441
06/04/2022 1.91p 2.05p 1.70p 1.85p 16039858
05/04/2022 1.62p 1.91p 1.71p 1.88p 12868477
04/04/2022 1.62p 2.20p 1.60p 1.74p 21142728
01/04/2022 1.66p 1.66p 1.40p 1.60p 20595186
31/03/2022 1.50p 1.62p 1.44p 1.51p 1695803
30/03/2022 1.50p 1.70p 1.41p 1.49p 6535604
29/03/2022 1.51p 1.65p 1.41p 1.60p 1550433
28/03/2022 1.54p 1.80p 1.45p 1.51p 3931146
25/03/2022 1.55p 1.80p 1.50p 1.50p 2518053
24/03/2022 1.70p 1.79p 1.51p 1.66p 276501
23/03/2022 1.70p 1.70p 1.56p 1.63p 726147
22/03/2022 1.56p 1.80p 1.55p 1.70p 863005
21/03/2022 1.60p 1.80p 1.48p 1.66p 1160898
18/03/2022 1.75p 1.76p 1.58p 1.65p 274756
17/03/2022 1.75p 1.75p 1.53p 1.60p 4401196
16/03/2022 1.56p 1.80p 1.60p 1.70p 900847
15/03/2022 1.56p 1.80p 1.62p 1.65p 167993
14/03/2022 1.56p 1.80p 1.60p 1.68p 546901
11/03/2022 1.56p 1.74p 1.62p 1.70p 504178
10/03/2022 1.56p 1.80p 1.56p 1.68p 896847
09/03/2022 1.62p 1.80p 1.55p 1.60p 690258
08/03/2022 1.72p 1.80p 1.51p 1.63p 2139141
07/03/2022 1.45p 1.80p 1.45p 1.68p 3306531
04/03/2022 1.50p 1.82p 1.50p 1.52p 1919388
03/03/2022 1.70p 1.86p 1.55p 1.65p 1776055
02/03/2022 1.71p 1.74p 1.50p 1.65p 403305
01/03/2022 1.71p 1.98p 1.60p 1.70p 1434160
28/02/2022 1.59p 1.96p 1.70p 1.80p 1693772
25/02/2022 1.59p 1.87p 1.49p 1.78p 4027942
24/02/2022 1.59p 1.59p 1.45p 1.53p 4364094
23/02/2022 1.56p 1.70p 1.56p 1.63p 559253
22/02/2022 1.56p 1.73p 1.56p 1.60p 1003677
21/02/2022 1.70p 1.80p 1.66p 1.73p 895649
18/02/2022 1.70p 1.80p 1.60p 1.70p 843189
17/02/2022 1.70p 1.80p 1.65p 1.70p 866826
16/02/2022 1.70p 1.80p 1.63p 1.72p 1575910
15/02/2022 1.64p 1.80p 1.51p 1.71p 4379042
14/02/2022 1.71p 1.98p 1.52p 1.59p 7383931
11/02/2022 1.97p 2.09p 1.70p 1.80p 2478316
10/02/2022 1.85p 2.00p 1.70p 1.92p 3174840
09/02/2022 1.91p 2.09p 1.80p 1.80p 2615509
08/02/2022 1.85p 2.00p 1.80p 1.85p 2946060
07/02/2022 2.00p 2.08p 1.83p 1.93p 6851782
04/02/2022 2.00p 2.25p 1.97p 2.08p 1504765
03/02/2022 2.00p 2.10p 1.91p 1.97p 780009
02/02/2022 1.98p 2.10p 1.95p 2.03p 4437026
01/02/2022 2.01p 2.20p 1.96p 2.01p 3751353
31/01/2022 2.05p 2.50p 2.04p 2.16p 3388585
28/01/2022 2.04p 2.10p 1.91p 2.00p 987946
27/01/2022 2.10p 2.50p 1.96p 2.00p 2872240
26/01/2022 2.10p 2.36p 2.01p 2.05p 470314
25/01/2022 2.09p 2.21p 1.91p 2.15p 3644315
24/01/2022 2.22p 2.44p 1.85p 2.05p 2414780
21/01/2022 2.31p 2.50p 2.11p 2.23p 1110509
20/01/2022 2.31p 2.38p 2.04p 2.20p 4544375
19/01/2022 2.58p 2.58p 2.30p 2.40p 892363
18/01/2022 2.75p 2.53p 2.36p 2.53p 548101
17/01/2022 2.75p 2.75p 2.35p 2.35p 438235
14/01/2022 2.60p 2.66p 2.30p 2.53p 1064399
13/01/2022 2.50p 2.75p 2.20p 2.53p 971665
12/01/2022 2.50p 2.75p 2.40p 2.45p 961239
10/01/2022 2.54p 2.70p 2.23p 2.45p 823720
07/01/2022 2.69p 2.69p 2.30p 2.47p 3018420
06/01/2022 2.39p 2.58p 2.34p 2.50p 1638193
05/01/2022 2.34p 2.75p 2.20p 2.48p 610798
04/01/2022 2.49p 2.65p 2.37p 2.40p 1731910
31/12/2021 2.50p 2.74p 2.42p 2.47p 225344
30/12/2021 2.41p 2.77p 2.40p 2.50p 1317310
29/12/2021 2.20p 2.57p 2.20p 2.28p 1030700
24/12/2021 2.55p 2.60p 2.21p 2.40p 277993
23/12/2021 2.55p 2.58p 2.34p 2.40p 1825303
22/12/2021 2.55p 2.80p 2.22p 2.50p 5099869
21/12/2021 2.09p 2.55p 1.90p 2.55p 4416217
20/12/2021 2.09p 2.42p 1.85p 1.98p 5039793
17/12/2021 2.20p 2.47p 2.15p 2.20p 639704
16/12/2021 2.21p 2.49p 2.08p 2.25p 1253377
15/12/2021 2.50p 2.49p 2.20p 2.35p 2292966
14/12/2021 2.50p 2.49p 2.20p 2.35p 486275
13/12/2021 2.50p 2.50p 2.11p 2.35p 1374642
10/12/2021 2.49p 2.60p 2.11p 2.60p 2468285
09/12/2021 2.24p 2.33p 2.11p 2.31p 2056349
08/12/2021 2.37p 2.88p 2.16p 2.25p 3227245
07/12/2021 2.37p 2.90p 2.32p 2.63p 1347430
06/12/2021 2.43p 2.63p 2.36p 2.63p 1347829
03/12/2021 2.50p 2.89p 2.40p 2.50p 2467095
02/12/2021 2.50p 2.90p 2.41p 2.70p 1738490
01/12/2021 2.46p 2.74p 2.22p 2.40p 4174530
30/11/2021 2.50p 2.55p 2.30p 2.38p 1853631
29/11/2021 2.46p 2.64p 2.16p 2.35p 4767370
26/11/2021 2.76p 3.04p 2.18p 2.39p 15926266
25/11/2021 2.80p 2.92p 2.75p 2.84p 2760827
24/11/2021 2.91p 3.19p 2.62p 2.95p 7699712
23/11/2021 2.92p 3.08p 2.92p 3.07p 1707515
22/11/2021 3.01p 3.49p 2.91p 3.23p 3091297
19/11/2021 3.20p 3.54p 3.00p 3.26p 2581434
18/11/2021 3.28p 3.80p 3.05p 3.23p 1573362
17/11/2021 3.13p 3.49p 3.00p 3.20p 1672363
16/11/2021 3.01p 3.52p 3.01p 3.22p 4689600
15/11/2021 3.13p 3.69p 3.00p 3.26p 1884862
12/11/2021 3.33p 3.64p 3.11p 3.48p 3442804
11/11/2021 3.00p 3.40p 3.00p 3.24p 3181756
10/11/2021 3.09p 3.24p 2.91p 3.06p 1772805
09/11/2021 3.03p 3.50p 2.95p 3.01p 2181892
08/11/2021 3.06p 3.50p 2.93p 3.24p 2270961
05/11/2021 3.00p 3.40p 2.95p 3.04p 1721526
04/11/2021 3.25p 3.35p 2.71p 3.05p 5361664
03/11/2021 3.34p 3.75p 3.21p 3.28p 1012922
02/11/2021 3.22p 3.55p 3.20p 3.45p 2521484
01/11/2021 3.89p 3.89p 3.23p 3.56p 868550
29/10/2021 3.24p 3.90p 3.21p 3.59p 1059377
28/10/2021 3.29p 3.74p 3.25p 3.55p 1497136
27/10/2021 3.90p 3.90p 3.31p 3.64p 164479
26/10/2021 3.50p 3.70p 3.45p 3.58p 1176357
25/10/2021 3.51p 3.80p 3.30p 3.61p 2492220
22/10/2021 3.65p 3.79p 3.21p 3.67p 152357
21/10/2021 3.50p 3.63p 3.31p 3.56p 2103819
20/10/2021 3.70p 3.90p 3.30p 3.61p 2026374
19/10/2021 3.61p 4.20p 3.44p 3.66p 1249126
18/10/2021 3.82p 4.11p 3.50p 3.82p 1387501
15/10/2021 3.85p 4.16p 3.65p 3.75p 1789006
14/10/2021 3.80p 3.89p 3.57p 3.79p 1045783
13/10/2021 4.10p 4.10p 3.60p 3.86p 1392052
12/10/2021 4.10p 4.10p 3.30p 3.93p 744610
11/10/2021 3.79p 4.27p 3.54p 4.02p 818024
08/10/2021 3.79p 4.18p 3.51p 3.89p 1446544
07/10/2021 3.50p 4.04p 3.44p 3.85p 4351935
06/10/2021 3.60p 3.79p 3.44p 3.67p 4301300
05/10/2021 3.51p 4.29p 3.31p 3.90p 2346270
04/10/2021 3.57p 4.22p 3.34p 3.60p 8308270
01/10/2021 3.71p 4.47p 3.65p 3.96p 3297927
30/09/2021 3.90p 4.00p 3.70p 3.80p 1133703
29/09/2021 3.91p 4.01p 3.71p 3.85p 2643627
28/09/2021 4.00p 4.39p 3.73p 4.07p 726740
27/09/2021 3.90p 4.29p 3.71p 4.00p 3784759
24/09/2021 4.19p 4.47p 3.71p 3.82p 3714666
23/09/2021 4.00p 4.47p 3.91p 4.09p 6712713
22/09/2021 3.80p 3.83p 3.50p 3.64p 1365971
21/09/2021 3.43p 3.73p 3.41p 3.70p 1741390
20/09/2021 3.42p 3.76p 3.41p 3.50p 4023914
17/09/2021 3.59p 4.00p 3.50p 3.57p 2705367
16/09/2021 3.65p 3.80p 3.50p 3.66p 2134022
15/09/2021 3.88p 4.05p 3.59p 3.72p 3238294
14/09/2021 3.83p 4.23p 3.75p 4.00p 1757427
13/09/2021 3.84p 4.10p 3.70p 3.85p 2261779
10/09/2021 4.01p 4.45p 3.81p 4.13p 1191404
09/09/2021 4.01p 4.39p 3.81p 4.15p 520324
08/09/2021 4.01p 4.41p 3.92p 4.00p 696757
07/09/2021 4.35p 4.39p 3.87p 4.01p 1164903
06/09/2021 4.39p 4.40p 3.72p 4.24p 4930734
03/09/2021 4.11p 4.29p 3.83p 4.10p 1822192

*Close Price adjusted for both dividends and splits