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
29/01/2020 2.65p 2.69p 2.36p 2.69p 1479706
28/01/2020 2.70p 2.74p 2.60p 2.70p 1427561
27/01/2020 2.65p 3.00p 2.65p 2.84p 374928
24/01/2020 2.70p 2.81p 2.65p 2.81p 587873
23/01/2020 2.71p 2.89p 2.70p 2.89p 131409
22/01/2020 2.70p 2.90p 2.58p 2.90p 195914
21/01/2020 2.70p 2.86p 2.60p 2.84p 1082785
20/01/2020 2.71p 2.90p 2.51p 2.90p 1044516
17/01/2020 2.70p 2.90p 2.70p 2.90p 600289
16/01/2020 2.75p 2.84p 2.54p 2.75p 888721
15/01/2020 2.90p 2.90p 2.75p 2.80p 1696261
14/01/2020 2.80p 2.95p 2.60p 2.80p 2718235
13/01/2020 3.00p 3.01p 2.60p 2.90p 1290345
10/01/2020 3.00p 3.08p 2.96p 3.08p 219636
09/01/2020 3.00p 3.08p 2.90p 3.08p 397789
08/01/2020 3.00p 3.20p 3.00p 3.03p 323649
07/01/2020 3.00p 3.11p 2.96p 3.03p 435853
06/01/2020 3.00p 3.12p 2.90p 2.98p 1831648
03/01/2020 3.05p 3.18p 3.04p 3.18p 220578
02/01/2020 3.10p 3.15p 3.02p 3.10p 413665
31/12/2019 3.10p 3.15p 3.01p 3.15p 192941
30/12/2019 3.10p 3.10p 2.91p 3.10p 697352
27/12/2019 3.10p 3.10p 2.82p 3.10p 453668
24/12/2019 3.00p 3.20p 2.91p 3.20p 2120
23/12/2019 3.00p 3.23p 2.82p 3.23p 2154780
20/12/2019 3.20p 3.23p 3.00p 3.23p 519473
19/12/2019 3.20p 3.20p 3.01p 3.10p 321373
18/12/2019 3.10p 3.18p 2.69p 3.00p 2263239
17/12/2019 3.15p 3.30p 3.00p 3.30p 510928
16/12/2019 3.15p 3.20p 3.11p 3.15p 417172
13/12/2019 3.46p 3.46p 3.15p 3.20p 1283306
12/12/2019 3.20p 3.33p 3.11p 3.18p 2626063
11/12/2019 3.26p 3.50p 3.12p 3.30p 2965992
10/12/2019 3.30p 3.45p 3.04p 3.35p 439887
09/12/2019 3.30p 3.37p 3.22p 3.36p 358263
06/12/2019 3.30p 3.43p 3.22p 3.35p 373854
05/12/2019 3.30p 3.68p 3.22p 3.36p 168498
04/12/2019 3.20p 3.70p 3.00p 3.33p 1339147
03/12/2019 3.40p 3.48p 3.03p 3.35p 1095326
02/12/2019 3.50p 3.60p 3.29p 3.48p 1365337
29/11/2019 3.57p 3.88p 3.50p 3.58p 3639894
28/11/2019 3.51p 3.69p 3.50p 3.69p 1158353
27/11/2019 3.65p 3.67p 3.51p 3.62p 733709
26/11/2019 3.65p 3.70p 3.30p 3.30p 1454759
25/11/2019 3.71p 3.80p 3.66p 3.73p 1026834
22/11/2019 3.65p 3.80p 3.70p 3.80p 111915
21/11/2019 3.65p 3.83p 3.65p 3.83p 163191
20/11/2019 3.70p 3.70p 3.67p 3.69p 390730
19/11/2019 3.70p 3.90p 3.66p 3.78p 1428684
18/11/2019 3.89p 3.89p 3.68p 3.78p 3149832
15/11/2019 3.80p 3.94p 3.80p 3.85p 1306639
14/11/2019 3.80p 3.87p 3.75p 3.85p 193988
13/11/2019 3.85p 4.13p 3.60p 4.13p 662583
12/11/2019 3.80p 4.00p 3.75p 3.85p 1450173
11/11/2019 4.00p 4.00p 3.79p 3.83p 700872
08/11/2019 3.85p 4.06p 3.60p 4.06p 688125
07/11/2019 3.86p 4.03p 3.85p 4.03p 223809
06/11/2019 3.85p 3.93p 3.85p 3.93p 97096
05/11/2019 3.90p 3.95p 3.85p 3.93p 327709
04/11/2019 3.55p 4.06p 3.55p 4.06p 2628
01/11/2019 3.90p 3.93p 3.86p 3.93p 670143
31/10/2019 4.04p 4.20p 3.93p 4.20p 128653
30/10/2019 3.91p 3.94p 3.90p 3.93p 478222
29/10/2019 3.94p 3.97p 3.92p 3.95p 682378
28/10/2019 3.90p 3.93p 3.86p 3.93p 151690
25/10/2019 3.95p 3.95p 3.88p 3.92p 613872
24/10/2019 3.90p 3.98p 3.86p 3.92p 904705
23/10/2019 3.91p 3.99p 3.70p 3.96p 2405843
22/10/2019 3.90p 4.20p 3.87p 4.20p 804107
21/10/2019 3.98p 4.20p 3.90p 4.20p 128808
18/10/2019 3.90p 4.20p 3.89p 4.20p 109199
17/10/2019 3.91p 4.03p 3.85p 3.92p 1265959
16/10/2019 3.97p 4.18p 3.97p 4.18p 10556
15/10/2019 3.80p 4.00p 3.80p 3.93p 1299381
14/10/2019 3.96p 4.02p 3.70p 3.90p 958753
11/10/2019 4.02p 4.15p 3.93p 4.15p 42924
10/10/2019 4.00p 4.20p 3.90p 4.20p 848532
09/10/2019 4.00p 4.20p 4.00p 4.20p 488097
08/10/2019 4.00p 4.21p 3.96p 4.11p 1170113
07/10/2019 3.90p 4.15p 3.90p 4.03p 510254
04/10/2019 3.85p 4.02p 3.84p 3.99p 867317
03/10/2019 3.98p 4.06p 3.60p 3.95p 745693
02/10/2019 3.97p 4.14p 3.96p 4.11p 1255686
01/10/2019 3.89p 4.34p 3.63p 4.22p 8214720
30/09/2019 3.95p 4.07p 3.89p 3.97p 6966839
27/09/2019 4.11p 4.11p 4.00p 4.05p 1563058
26/09/2019 3.90p 4.10p 3.90p 4.00p 437515
25/09/2019 4.09p 4.13p 3.98p 3.98p 289099
24/09/2019 4.09p 4.21p 3.91p 4.05p 854310
23/09/2019 3.99p 4.10p 3.93p 4.00p 1179032
20/09/2019 4.00p 4.22p 3.90p 4.10p 662777
19/09/2019 4.15p 4.25p 4.08p 4.13p 343510
18/09/2019 4.28p 4.40p 4.20p 4.30p 1783954
17/09/2019 4.20p 4.49p 4.05p 4.05p 244562
16/09/2019 4.29p 4.40p 4.11p 4.30p 387247
13/09/2019 4.38p 4.41p 4.03p 4.25p 653250
12/09/2019 4.43p 4.53p 4.37p 4.46p 1062250
11/09/2019 4.68p 4.68p 4.41p 4.56p 1576588
10/09/2019 4.69p 4.69p 4.42p 4.56p 771650
09/09/2019 4.76p 4.84p 4.37p 4.73p 903002
06/09/2019 4.76p 4.96p 4.59p 4.61p 754388
05/09/2019 4.70p 4.96p 4.37p 4.66p 1170247
04/09/2019 4.96p 5.06p 4.56p 4.67p 1670896
03/09/2019 5.06p 5.15p 4.76p 4.77p 2127902
02/09/2019 5.06p 5.95p 4.81p 4.86p 1459687
30/08/2019 4.96p 5.13p 4.75p 4.81p 218421
29/08/2019 4.98p 5.11p 4.49p 4.72p 1981014
28/08/2019 5.30p 5.61p 4.96p 5.10p 2615320
27/08/2019 4.47p 4.95p 4.04p 4.71p 4506681
23/08/2019 4.46p 5.32p 4.46p 4.77p 3817696
22/08/2019 4.13p 4.56p 4.04p 4.36p 2331096
21/08/2019 3.97p 4.16p 3.70p 3.97p 533919
20/08/2019 4.08p 4.22p 3.67p 3.93p 1665728
19/08/2019 3.95p 4.20p 3.34p 3.81p 3658155
16/08/2019 3.97p 4.58p 3.77p 3.92p 1043053
15/08/2019 4.36p 4.79p 3.71p 3.83p 1928096
14/08/2019 4.96p 5.20p 4.42p 4.51p 1805907
13/08/2019 4.66p 4.76p 4.46p 4.52p 551305
12/08/2019 5.75p 6.10p 4.76p 4.76p 3602076
09/08/2019 5.26p 5.62p 5.03p 5.21p 1483430
08/08/2019 4.94p 5.65p 4.86p 5.00p 3995677
07/08/2019 3.72p 4.94p 3.72p 4.84p 3641236
06/08/2019 3.64p 3.84p 3.63p 3.84p 123348
05/08/2019 3.97p 3.97p 3.56p 3.77p 518021
02/08/2019 3.48p 3.85p 3.48p 3.72p 160719
01/08/2019 3.71p 3.86p 3.47p 3.77p 337200
31/07/2019 3.60p 3.77p 3.60p 3.77p 136693
30/07/2019 3.57p 3.77p 3.56p 3.77p 668141
29/07/2019 3.71p 3.79p 3.56p 3.72p 454280
26/07/2019 3.67p 3.88p 3.38p 3.72p 1724168
25/07/2019 3.47p 3.86p 3.03p 3.70p 2622940
24/07/2019 4.08p 4.69p 3.57p 3.77p 5156352
23/07/2019 6.05p 6.30p 4.17p 4.32p 8714827
22/07/2019 6.25p 6.52p 6.05p 6.23p 1706895
19/07/2019 6.55p 6.55p 6.25p 6.36p 499910
18/07/2019 6.65p 6.75p 6.30p 6.30p 1176890
17/07/2019 7.00p 7.00p 6.59p 6.70p 1095597
16/07/2019 6.75p 6.94p 6.55p 6.84p 436505
15/07/2019 6.84p 6.94p 6.45p 6.45p 1859812
12/07/2019 6.94p 7.08p 6.75p 6.99p 1098132
11/07/2019 7.00p 7.09p 6.90p 7.09p 817532
10/07/2019 7.10p 7.12p 6.86p 6.99p 758685
09/07/2019 6.87p 7.10p 6.87p 7.10p 526362
08/07/2019 6.84p 7.22p 6.84p 7.07p 598114
05/07/2019 6.86p 7.00p 6.84p 6.94p 1970904
04/07/2019 6.92p 7.04p 6.89p 7.04p 521570
03/07/2019 6.90p 7.09p 6.85p 6.94p 735882
02/07/2019 6.94p 7.43p 6.86p 7.00p 882995
01/07/2019 7.08p 7.42p 6.63p 7.42p 1909815
28/06/2019 7.22p 7.81p 6.46p 6.65p 4918696
27/06/2019 7.08p 7.14p 6.69p 6.98p 1172972
26/06/2019 6.43p 7.20p 6.25p 6.81p 3677384
25/06/2019 5.95p 6.43p 5.42p 6.15p 1809993
24/06/2019 7.94p 7.94p 5.15p 5.16p 7653640
21/06/2019 7.30p 7.79p 7.06p 7.34p 5022114
20/06/2019 6.73p 7.21p 6.47p 7.12p 4999149
19/06/2019 5.46p 6.65p 5.36p 6.60p 8683988
18/06/2019 4.87p 5.41p 4.74p 5.32p 2785282
17/06/2019 4.81p 5.41p 4.64p 4.96p 3774611
14/06/2019 4.23p 4.81p 4.23p 4.66p 3838718
13/06/2019 4.46p 4.71p 4.18p 4.49p 4760400
12/06/2019 4.28p 4.30p 3.68p 4.09p 3775202
11/06/2019 4.35p 4.55p 3.95p 4.36p 3961664
10/06/2019 4.21p 4.21p 3.77p 4.04p 1830666
07/06/2019 3.68p 4.29p 3.68p 4.04p 2039648
06/06/2019 3.63p 3.78p 3.57p 3.65p 1220916
05/06/2019 3.77p 3.85p 3.57p 3.61p 1012181
04/06/2019 3.63p 3.82p 3.51p 3.72p 5773746
03/06/2019 3.56p 3.87p 3.56p 3.71p 5163972
31/05/2019 3.57p 3.72p 3.37p 3.48p 1776596
30/05/2019 3.47p 3.47p 3.32p 3.35p 4046463
29/05/2019 3.32p 3.35p 3.22p 3.35p 1724453
28/05/2019 3.43p 3.43p 3.32p 3.40p 388705
24/05/2019 3.37p 3.48p 3.37p 3.37p 1393748
23/05/2019 3.38p 3.50p 3.27p 3.50p 1391739
22/05/2019 3.27p 3.50p 3.27p 3.48p 645586
21/05/2019 3.42p 3.46p 3.27p 3.32p 1148102
20/05/2019 3.37p 3.73p 3.30p 3.45p 1742877
17/05/2019 3.34p 3.43p 3.34p 3.40p 75932
16/05/2019 3.46p 3.90p 3.22p 3.39p 732024
15/05/2019 3.46p 3.46p 3.22p 3.39p 3228873
14/05/2019 3.77p 3.77p 3.32p 3.57p 2398125
13/05/2019 3.57p 3.76p 3.30p 3.60p 2832531
10/05/2019 3.17p 3.34p 3.15p 3.27p 2093016
09/05/2019 3.12p 3.22p 3.12p 3.17p 2237006
08/05/2019 3.57p 3.67p 3.08p 3.17p 5036250
07/05/2019 3.06p 3.15p 3.06p 3.10p 333366
03/05/2019 3.03p 3.12p 3.03p 3.10p 517630
02/05/2019 3.12p 3.12p 2.99p 3.10p 646546
01/05/2019 3.03p 3.12p 2.98p 3.10p 1015263
30/04/2019 3.12p 3.17p 3.08p 3.17p 1045537
29/04/2019 3.27p 3.29p 3.08p 3.22p 603031
26/04/2019 3.47p 3.96p 3.13p 3.32p 1983440
25/04/2019 3.31p 3.31p 3.14p 3.27p 1298868
24/04/2019 3.25p 3.44p 3.21p 3.44p 306149
23/04/2019 3.17p 3.44p 3.17p 3.44p 49231
18/04/2019 3.27p 3.38p 3.12p 3.25p 264327
17/04/2019 3.15p 3.41p 3.15p 3.41p 158077
16/04/2019 3.14p 3.37p 3.14p 3.30p 202318
15/04/2019 3.12p 3.31p 3.12p 3.31p 1182885

*Close Price adjusted for both dividends and splits