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
02/07/2018 3.48p 3.48p 3.10p 3.19p 720290
29/06/2018 3.11p 4.06p 2.94p 3.46p 2601297
28/06/2018 3.02p 3.45p 2.92p 3.35p 1570709
27/06/2018 3.13p 3.52p 3.13p 3.52p 145325
26/06/2018 3.04p 3.50p 3.04p 3.50p 945684
25/06/2018 3.31p 3.45p 3.02p 3.45p 179270
22/06/2018 3.11p 3.26p 2.98p 3.21p 944162
21/06/2018 3.22p 3.60p 3.16p 3.26p 1674658
20/06/2018 3.17p 3.52p 3.17p 3.52p 631998
19/06/2018 3.17p 3.52p 3.16p 3.52p 119809
18/06/2018 3.16p 3.47p 3.12p 3.47p 549789
15/06/2018 2.93p 3.40p 2.93p 3.31p 342615
14/06/2018 3.26p 3.46p 3.26p 3.46p 595151
13/06/2018 3.21p 3.47p 3.17p 3.46p 763926
12/06/2018 3.55p 3.63p 3.19p 3.24p 4381353
11/06/2018 3.16p 3.52p 3.07p 3.43p 4813728
08/06/2018 3.16p 3.20p 2.97p 3.10p 2275999
07/06/2018 3.03p 3.83p 2.83p 3.18p 4641398
06/06/2018 2.73p 2.94p 2.63p 2.94p 346684
05/06/2018 2.82p 2.84p 2.73p 2.82p 458464
04/06/2018 2.83p 2.96p 2.80p 2.96p 647397
01/06/2018 2.82p 2.87p 2.79p 2.87p 659749
31/05/2018 2.82p 3.01p 2.82p 3.01p 633906
30/05/2018 2.82p 2.86p 2.74p 2.82p 239107
29/05/2018 2.77p 2.93p 2.77p 2.91p 835392
25/05/2018 2.92p 2.92p 2.77p 2.87p 276125
24/05/2018 2.82p 2.85p 2.77p 2.85p 415472
23/05/2018 2.97p 2.97p 2.79p 2.84p 909852
22/05/2018 2.92p 3.01p 2.64p 2.92p 2875304
21/05/2018 2.63p 3.26p 2.60p 3.26p 1162708
18/05/2018 2.63p 2.67p 2.53p 2.63p 1930450
17/05/2018 2.62p 2.68p 2.59p 2.65p 433887
16/05/2018 2.58p 2.80p 2.53p 2.80p 941418
15/05/2018 2.64p 2.80p 2.60p 2.80p 546037
14/05/2018 2.68p 2.80p 2.55p 2.80p 1330621
11/05/2018 2.77p 2.77p 2.46p 2.53p 1662170
10/05/2018 2.58p 2.77p 2.51p 2.77p 1372331
09/05/2018 2.58p 2.77p 2.55p 2.77p 775376
08/05/2018 2.68p 2.78p 2.58p 2.65p 1523914
04/05/2018 2.63p 2.82p 2.53p 2.82p 675868
03/05/2018 2.63p 2.67p 2.48p 2.65p 2584012
02/05/2018 2.68p 2.92p 2.63p 2.63p 1641503
01/05/2018 2.95p 2.97p 2.68p 2.85p 442243
30/04/2018 2.69p 2.94p 2.58p 2.94p 1070430
27/04/2018 2.82p 2.82p 2.49p 2.75p 887288
26/04/2018 2.58p 2.67p 2.53p 2.60p 1114662
25/04/2018 2.58p 2.77p 2.48p 2.53p 1667237
24/04/2018 2.68p 2.73p 2.53p 2.73p 458979
23/04/2018 2.63p 2.77p 2.63p 2.77p 553762
20/04/2018 2.68p 2.94p 2.53p 2.70p 1590395
19/04/2018 2.77p 2.92p 2.60p 2.82p 617021
18/04/2018 2.77p 2.87p 2.73p 2.87p 1818877
17/04/2018 2.82p 2.97p 2.65p 2.82p 1733902
16/04/2018 2.43p 2.82p 2.43p 2.77p 1121769
13/04/2018 2.63p 2.96p 2.48p 2.65p 1842190
12/04/2018 2.87p 2.92p 2.63p 2.70p 1647603
11/04/2018 2.44p 3.35p 2.15p 2.87p 3452234
10/04/2018 2.78p 3.25p 2.13p 2.53p 13028406
09/04/2018 2.93p 3.31p 2.93p 3.02p 4643482
06/04/2018 2.92p 3.36p 2.55p 3.24p 14039943
05/04/2018 3.70p 4.01p 3.60p 3.70p 1477454
04/04/2018 3.89p 4.36p 3.50p 3.75p 3953270
03/04/2018 3.89p 5.13p 3.61p 3.87p 4098727
29/03/2018 4.14p 4.87p 3.41p 4.50p 9798887
28/03/2018 3.41p 4.48p 3.24p 4.28p 12968619
27/03/2018 4.38p 4.38p 1.95p 3.29p 27819698
26/03/2018 9.73p 10.46p 5.35p 5.35p 1788146
23/03/2018 8.76p 9.73p 8.27p 9.50p 816970
22/03/2018 8.08p 9.20p 7.98p 8.76p 2502294
21/03/2018 9.54p 10.03p 8.42p 8.51p 2950096
20/03/2018 9.73p 10.43p 9.44p 10.07p 759761
19/03/2018 10.03p 10.40p 9.04p 9.78p 2039711
16/03/2018 10.42p 10.66p 9.98p 10.10p 1538606
15/03/2018 10.71p 10.71p 10.07p 10.71p 1463660
14/03/2018 11.68p 11.92p 9.97p 10.34p 2256002
13/03/2018 11.92p 11.95p 10.85p 11.19p 1434350
12/03/2018 11.68p 12.36p 10.71p 11.39p 2981274
09/03/2018 10.32p 11.39p 10.32p 11.15p 2074718
08/03/2018 10.22p 10.82p 10.22p 10.71p 718119
07/03/2018 10.56p 11.00p 10.06p 10.37p 964925
06/03/2018 10.17p 11.31p 9.59p 10.85p 3829529
05/03/2018 9.58p 9.78p 9.34p 9.59p 1746317
02/03/2018 9.29p 9.66p 9.29p 9.58p 1276466
01/03/2018 9.61p 9.61p 9.25p 9.37p 613866
28/02/2018 9.54p 9.54p 9.25p 9.34p 832665
27/02/2018 9.25p 9.49p 8.53p 9.34p 2536212
26/02/2018 8.70p 9.09p 8.48p 8.90p 709120
23/02/2018 8.76p 8.79p 8.40p 8.74p 446295
22/02/2018 8.72p 8.96p 7.81p 8.18p 382039
21/02/2018 7.81p 8.74p 7.81p 8.52p 1202494
20/02/2018 8.76p 8.89p 8.08p 8.52p 990525
19/02/2018 6.91p 9.25p 6.42p 8.80p 2968258
16/02/2018 8.66p 8.86p 8.14p 8.32p 1310801
15/02/2018 9.78p 10.17p 7.84p 8.57p 2489582
14/02/2018 9.31p 10.36p 9.31p 9.93p 1639480
13/02/2018 9.25p 10.51p 8.57p 9.98p 2888596
12/02/2018 7.30p 9.05p 7.30p 8.86p 3051103
09/02/2018 7.30p 7.96p 7.30p 7.79p 947346
08/02/2018 7.20p 8.08p 7.20p 7.86p 246445
07/02/2018 7.30p 8.08p 7.30p 7.69p 949202
06/02/2018 8.23p 8.23p 7.41p 7.74p 905128
05/02/2018 7.69p 8.23p 7.69p 8.23p 942664
02/02/2018 7.55p 8.15p 7.55p 7.98p 965099
01/02/2018 7.79p 8.18p 7.69p 8.12p 692524
31/01/2018 8.27p 8.57p 7.42p 8.12p 1139426
30/01/2018 7.59p 8.26p 7.27p 7.54p 1165702
29/01/2018 8.27p 8.35p 7.46p 7.66p 2780879
26/01/2018 8.47p 8.74p 7.97p 8.13p 1690640
25/01/2018 9.15p 9.15p 8.10p 8.61p 870785
24/01/2018 8.86p 8.86p 8.29p 8.66p 963671
23/01/2018 8.74p 8.88p 8.12p 8.61p 2377115
22/01/2018 9.05p 9.64p 6.33p 8.47p 20885918
19/01/2018 10.27p 10.27p 9.25p 9.73p 2061826
18/01/2018 11.24p 11.68p 9.29p 9.95p 3094426
17/01/2018 11.68p 11.92p 11.19p 11.56p 1170073
16/01/2018 11.83p 11.83p 11.56p 11.56p 1042649
15/01/2018 11.68p 11.92p 11.35p 11.73p 835570
12/01/2018 11.44p 11.92p 11.34p 11.70p 1464194
11/01/2018 11.44p 11.63p 10.80p 11.41p 1999735
10/01/2018 12.46p 12.73p 11.07p 11.07p 1683085
09/01/2018 12.85p 13.36p 12.47p 12.78p 1747785
08/01/2018 13.38p 13.63p 12.28p 13.19p 1921917
05/01/2018 11.83p 12.65p 11.80p 12.46p 2101182
04/01/2018 11.29p 12.17p 10.83p 11.80p 2308456
03/01/2018 11.19p 11.34p 10.71p 11.15p 2057409
02/01/2018 12.65p 12.65p 10.27p 10.88p 3765708
29/12/2017 14.36p 14.36p 10.38p 11.80p 5443692
28/12/2017 13.63p 14.25p 13.14p 13.38p 1629302
27/12/2017 12.65p 14.11p 12.65p 13.75p 4687607
22/12/2017 13.14p 13.63p 12.80p 13.38p 3348084
21/12/2017 13.14p 13.14p 12.51p 12.90p 2368600
20/12/2017 13.14p 13.63p 11.00p 13.14p 3678671
19/12/2017 14.36p 15.09p 11.35p 13.14p 8401685
18/12/2017 11.92p 13.63p 11.61p 13.63p 12278077
15/12/2017 12.17p 12.17p 11.19p 11.56p 3984611
14/12/2017 12.17p 12.65p 9.98p 12.17p 8985583
13/12/2017 10.46p 12.41p 9.57p 12.05p 12555860
12/12/2017 8.76p 10.22p 8.27p 9.93p 12877286
11/12/2017 6.02p 8.55p 5.94p 8.10p 15012168
08/12/2017 5.46p 6.03p 5.46p 5.91p 3101289
07/12/2017 5.84p 6.03p 5.48p 5.82p 2565104
06/12/2017 5.65p 5.97p 5.29p 5.69p 1732811
05/12/2017 5.44p 5.74p 5.44p 5.65p 998101
04/12/2017 5.95p 6.42p 5.54p 5.62p 3155253
01/12/2017 5.73p 6.72p 5.06p 5.72p 10017038
30/11/2017 4.09p 6.23p 3.82p 5.35p 22104648
29/11/2017 3.70p 3.88p 3.56p 3.69p 389381
28/11/2017 3.90p 3.90p 3.76p 3.89p 678932
27/11/2017 3.60p 3.90p 3.41p 3.90p 1829267
24/11/2017 3.60p 3.82p 3.53p 3.77p 378042
23/11/2017 3.41p 3.89p 3.41p 3.86p 189064
22/11/2017 3.59p 3.89p 3.50p 3.87p 432402
21/11/2017 3.89p 4.07p 3.79p 4.05p 393960
20/11/2017 4.31p 4.31p 3.73p 3.94p 894733
17/11/2017 3.71p 3.82p 3.70p 3.82p 2152624
16/11/2017 3.55p 3.74p 3.60p 3.70p 483856
15/11/2017 3.55p 3.84p 3.55p 3.70p 565382
14/11/2017 3.41p 3.84p 3.66p 3.72p 92905
13/11/2017 3.41p 4.14p 3.41p 3.67p 546946
10/11/2017 3.80p 4.01p 3.65p 4.01p 523981
09/11/2017 3.80p 3.84p 3.65p 3.70p 368386
08/11/2017 3.80p 3.89p 3.65p 3.80p 234409
07/11/2017 3.80p 3.94p 3.72p 3.94p 836285
06/11/2017 4.09p 4.09p 3.60p 3.92p 4098689
03/11/2017 3.89p 4.18p 3.99p 4.09p 57246
02/11/2017 3.89p 4.19p 3.89p 4.14p 255232
01/11/2017 4.19p 4.23p 4.02p 4.19p 833687
31/10/2017 4.19p 4.40p 3.89p 4.37p 923237
30/10/2017 4.19p 4.28p 3.89p 4.21p 684321
27/10/2017 4.15p 4.54p 4.16p 4.48p 307068
26/10/2017 4.15p 4.47p 4.09p 4.47p 892246
25/10/2017 4.19p 4.40p 4.11p 4.23p 564964
24/10/2017 4.19p 4.43p 4.11p 4.43p 647579
23/10/2017 4.19p 4.76p 3.99p 4.44p 655448
20/10/2017 4.00p 4.36p 4.00p 4.34p 1235244
19/10/2017 4.48p 4.39p 3.97p 4.19p 919468
18/10/2017 4.48p 4.48p 3.71p 4.00p 2769704
17/10/2017 3.94p 4.04p 3.89p 3.96p 909683
16/10/2017 3.80p 4.09p 3.89p 3.99p 1811724
13/10/2017 3.80p 4.01p 3.80p 4.01p 332858
12/10/2017 3.75p 3.77p 3.70p 3.77p 538821
11/10/2017 3.75p 3.70p 3.67p 3.70p 300580
10/10/2017 3.75p 3.79p 3.65p 3.67p 139423
09/10/2017 3.80p 3.89p 3.89p 3.89p 43510
06/10/2017 3.80p 3.89p 3.80p 3.89p 180226
05/10/2017 3.85p 3.92p 3.85p 3.92p 5137
04/10/2017 4.14p 4.09p 4.02p 4.02p 229192
03/10/2017 4.14p 4.14p 4.04p 4.09p 103438
02/10/2017 4.09p 4.44p 4.09p 4.44p 107835
29/09/2017 4.09p 4.44p 4.09p 4.44p 116656
28/09/2017 3.90p 4.24p 3.90p 4.24p 109639
27/09/2017 3.90p 4.13p 3.90p 4.02p 43631
26/09/2017 3.99p 4.14p 3.99p 4.14p 25683
25/09/2017 4.31p 4.41p 4.19p 4.19p 492862
22/09/2017 4.31p 4.41p 4.31p 4.41p 25683
21/09/2017 4.32p 4.32p 3.90p 3.90p 161406
20/09/2017 3.88p 4.19p 3.88p 4.19p 1827815
19/09/2017 3.41p 4.01p 3.41p 4.01p 347933
18/09/2017 3.50p 3.65p 3.42p 3.65p 17465
15/09/2017 3.65p 3.60p 3.53p 3.60p 1418416

*Close Price adjusted for both dividends and splits