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
28/11/2016 10.71p 11.01p 10.20p 10.95p 1008054
25/11/2016 9.98p 10.46p 9.86p 10.10p 702746
24/11/2016 10.46p 10.46p 9.98p 10.10p 1570168
23/11/2016 10.22p 10.46p 9.92p 10.22p 639296
22/11/2016 10.22p 10.46p 9.90p 10.22p 596502
21/11/2016 10.46p 10.97p 10.22p 10.46p 586430
18/11/2016 10.24p 10.35p 10.12p 10.34p 309997
17/11/2016 10.22p 10.44p 10.10p 10.34p 1382429
16/11/2016 10.22p 10.42p 9.98p 10.22p 1516080
15/11/2016 10.46p 10.46p 10.09p 10.22p 362398
14/11/2016 10.46p 10.46p 10.13p 10.22p 232041
11/11/2016 10.22p 10.46p 10.10p 10.22p 525021
10/11/2016 10.22p 10.71p 9.98p 10.22p 1086863
09/11/2016 9.98p 10.46p 9.63p 10.22p 1118101
08/11/2016 10.71p 11.10p 10.27p 10.34p 1030676
07/11/2016 10.71p 10.79p 10.34p 10.46p 712698
04/11/2016 10.61p 10.61p 9.92p 10.34p 1023367
03/11/2016 10.46p 10.68p 10.22p 10.59p 555091
02/11/2016 10.71p 10.90p 10.51p 10.59p 1784452
01/11/2016 11.44p 11.44p 10.21p 10.59p 977911
31/10/2016 11.19p 12.17p 10.83p 11.07p 1447442
28/10/2016 11.44p 11.44p 10.76p 11.19p 618348
27/10/2016 10.46p 10.72p 10.42p 10.71p 1736257
26/10/2016 10.22p 10.89p 10.10p 10.59p 467534
25/10/2016 10.71p 11.19p 10.65p 10.83p 382619
24/10/2016 10.71p 11.29p 10.50p 10.83p 1836716
21/10/2016 11.19p 11.24p 9.73p 10.95p 1187015
20/10/2016 11.19p 11.44p 10.52p 11.44p 1180255
19/10/2016 10.71p 11.32p 10.61p 11.32p 1178609
18/10/2016 10.71p 10.71p 9.73p 10.46p 2940321
17/10/2016 10.71p 10.71p 10.22p 10.22p 1867204
14/10/2016 10.71p 10.93p 10.22p 10.46p 2740042
13/10/2016 10.21p 10.38p 10.19p 10.33p 3464455
12/10/2016 10.46p 10.46p 9.82p 10.33p 5324658
11/10/2016 11.67p 12.09p 10.70p 11.31p 1489536
10/10/2016 12.16p 12.26p 11.77p 11.92p 809237
07/10/2016 12.45p 12.52p 12.00p 12.52p 305313
06/10/2016 12.40p 12.64p 11.67p 12.16p 436749
05/10/2016 12.40p 12.77p 12.26p 12.40p 509006
04/10/2016 12.85p 12.96p 12.40p 12.77p 774288
03/10/2016 12.80p 13.03p 12.22p 12.64p 595015
30/09/2016 12.16p 13.21p 11.67p 12.16p 4197996
29/09/2016 12.16p 12.16p 11.92p 12.04p 640944
28/09/2016 12.16p 12.16p 12.04p 12.04p 264940
27/09/2016 12.16p 12.55p 11.92p 11.92p 1313753
26/09/2016 12.16p 12.16p 11.92p 11.92p 462440
23/09/2016 12.40p 12.77p 11.89p 12.04p 1185558
22/09/2016 13.13p 13.62p 12.45p 12.77p 598886
21/09/2016 13.62p 13.62p 12.40p 12.77p 713398
20/09/2016 13.13p 13.62p 12.22p 13.13p 1587042
19/09/2016 12.64p 12.77p 12.33p 12.77p 566056
16/09/2016 13.13p 13.13p 11.92p 12.16p 813802
15/09/2016 13.13p 13.13p 12.11p 12.64p 1227696
14/09/2016 12.64p 13.13p 11.92p 12.28p 1511017
13/09/2016 12.16p 12.63p 12.00p 12.16p 230464
12/09/2016 11.92p 12.63p 11.79p 11.92p 490266
09/09/2016 12.64p 12.64p 11.92p 11.92p 759655
08/09/2016 12.64p 12.93p 12.13p 12.28p 182926
07/09/2016 11.92p 12.64p 11.79p 12.40p 675044
06/09/2016 12.16p 12.40p 11.79p 12.40p 383976
05/09/2016 12.64p 12.81p 11.67p 12.16p 541014
02/09/2016 13.13p 13.35p 12.28p 12.52p 602089
01/09/2016 12.16p 12.64p 11.93p 12.40p 351076
31/08/2016 12.40p 13.62p 12.12p 12.40p 709386
30/08/2016 13.62p 13.62p 11.92p 12.52p 697467
26/08/2016 12.64p 13.13p 12.42p 12.77p 851668
25/08/2016 13.13p 13.62p 12.43p 13.13p 832814
24/08/2016 13.37p 14.10p 12.35p 12.40p 1062050
23/08/2016 13.37p 14.44p 13.20p 13.62p 1544816
22/08/2016 13.62p 14.10p 13.26p 13.62p 1378782
19/08/2016 13.37p 14.59p 13.37p 13.37p 1738208
18/08/2016 12.40p 14.35p 11.87p 13.37p 3789487
17/08/2016 10.70p 12.35p 10.70p 12.04p 2113274
16/08/2016 10.46p 11.38p 10.29p 10.94p 939545
15/08/2016 10.94p 11.25p 10.21p 10.21p 1316989
12/08/2016 11.19p 11.81p 10.72p 11.06p 835058
11/08/2016 12.64p 12.89p 11.34p 11.79p 2296979
10/08/2016 9.52p 12.40p 9.52p 12.40p 7751980
09/08/2016 9.04p 9.97p 9.04p 9.48p 854866
08/08/2016 9.14p 9.48p 8.85p 9.42p 469233
05/08/2016 9.09p 9.97p 9.00p 9.61p 886358
04/08/2016 9.05p 9.44p 8.75p 8.97p 1380835
03/08/2016 9.00p 9.68p 8.85p 8.90p 326425
02/08/2016 9.48p 9.53p 8.83p 9.29p 529402
01/08/2016 9.23p 9.66p 8.80p 9.44p 1073627
29/07/2016 8.27p 9.24p 8.27p 9.24p 1356178
28/07/2016 8.76p 9.19p 7.83p 8.51p 2897309
27/07/2016 9.35p 9.73p 8.41p 8.95p 2761114
26/07/2016 9.24p 9.97p 8.75p 9.70p 2353936
25/07/2016 9.24p 9.97p 9.24p 9.68p 1230863
22/07/2016 10.21p 10.40p 9.50p 9.97p 443764
21/07/2016 10.36p 10.43p 10.04p 10.09p 364156
20/07/2016 10.70p 10.94p 10.36p 10.46p 184818
19/07/2016 10.21p 10.72p 9.97p 10.46p 462748
18/07/2016 11.19p 11.19p 10.36p 10.70p 573351
15/07/2016 10.46p 11.18p 9.97p 10.33p 739331
14/07/2016 10.21p 10.77p 10.21p 10.58p 321031
13/07/2016 10.70p 10.70p 10.19p 10.58p 323604
12/07/2016 10.46p 10.82p 10.29p 10.46p 533403
11/07/2016 10.70p 11.17p 9.75p 10.94p 973875
08/07/2016 10.70p 11.19p 10.46p 10.94p 534535
07/07/2016 9.97p 10.67p 9.91p 10.21p 912612
06/07/2016 10.46p 10.65p 9.75p 10.21p 2037284
05/07/2016 11.19p 11.19p 9.73p 10.46p 2456840
04/07/2016 11.19p 11.67p 10.94p 11.67p 865272
01/07/2016 11.19p 11.38p 10.89p 11.19p 253399
30/06/2016 11.67p 11.67p 10.72p 11.31p 787344
29/06/2016 11.43p 11.77p 10.80p 11.55p 972870
28/06/2016 10.70p 11.19p 10.41p 10.94p 803779
27/06/2016 10.70p 10.99p 10.37p 10.58p 933975
24/06/2016 10.70p 11.19p 8.58p 10.94p 1487303
23/06/2016 11.92p 11.92p 10.82p 11.67p 712514
22/06/2016 11.19p 11.67p 10.85p 11.43p 1565150
21/06/2016 11.43p 12.01p 11.25p 11.79p 757876
20/06/2016 11.92p 12.40p 11.48p 11.92p 511731
17/06/2016 11.92p 12.15p 11.43p 11.67p 791552
16/06/2016 12.40p 12.64p 11.96p 12.64p 386281
15/06/2016 12.64p 12.64p 12.02p 12.64p 281942
14/06/2016 12.64p 12.64p 12.16p 12.64p 195509
13/06/2016 12.40p 13.13p 11.92p 12.64p 860034
10/06/2016 13.37p 13.37p 11.92p 13.37p 3689490
09/06/2016 12.16p 13.31p 11.96p 12.40p 725260
08/06/2016 12.89p 12.94p 12.28p 12.28p 433680
07/06/2016 12.40p 13.25p 12.26p 13.13p 550456
06/06/2016 12.89p 13.62p 12.04p 12.40p 705675
03/06/2016 12.89p 13.84p 12.89p 12.89p 268835
02/06/2016 13.13p 14.01p 12.64p 13.13p 445189
01/06/2016 13.37p 13.86p 13.18p 13.86p 247235
31/05/2016 14.10p 14.10p 13.13p 13.13p 636026
27/05/2016 13.37p 13.55p 13.37p 13.37p 285224
26/05/2016 13.37p 14.23p 13.24p 13.37p 828007
25/05/2016 13.37p 13.55p 13.25p 13.50p 317133
24/05/2016 13.71p 13.86p 13.39p 13.50p 343409
23/05/2016 13.86p 13.86p 13.56p 13.62p 272465
20/05/2016 13.73p 14.59p 13.23p 14.10p 352030
19/05/2016 13.13p 13.62p 13.13p 13.37p 337955
18/05/2016 13.62p 13.91p 13.37p 13.37p 114700
17/05/2016 13.62p 14.10p 13.43p 14.10p 410231
16/05/2016 13.62p 14.01p 13.37p 13.37p 343435
13/05/2016 13.13p 13.71p 13.10p 13.13p 438777
12/05/2016 13.37p 14.10p 13.07p 14.10p 345150
11/05/2016 13.86p 14.23p 13.81p 14.23p 243529
10/05/2016 13.86p 14.30p 13.86p 13.86p 455824
09/05/2016 13.86p 14.19p 13.62p 13.62p 456262
06/05/2016 13.37p 14.01p 13.37p 13.62p 857642
05/05/2016 12.89p 13.88p 12.89p 13.13p 219821
04/05/2016 13.86p 14.51p 12.64p 13.74p 802894
03/05/2016 14.35p 15.02p 14.10p 14.10p 695597
29/04/2016 14.35p 14.85p 14.10p 14.59p 1865484
28/04/2016 13.86p 14.43p 13.31p 14.35p 2235712
27/04/2016 13.86p 13.86p 12.40p 13.37p 850953
26/04/2016 13.37p 13.62p 12.69p 13.25p 1019558
25/04/2016 12.84p 13.06p 12.40p 13.01p 1071199
22/04/2016 12.64p 12.90p 12.58p 12.89p 818717
21/04/2016 12.64p 12.74p 12.53p 12.64p 656624
20/04/2016 12.64p 13.01p 12.64p 13.01p 242300
19/04/2016 11.67p 12.73p 11.67p 12.64p 1045496
18/04/2016 13.13p 13.13p 12.40p 12.89p 814621
15/04/2016 12.64p 12.79p 12.40p 12.64p 897582
14/04/2016 12.40p 13.05p 12.34p 12.89p 2073057
13/04/2016 12.64p 12.89p 12.40p 12.52p 1375131
12/04/2016 12.40p 12.89p 12.16p 12.40p 696042
11/04/2016 12.45p 12.45p 11.67p 12.40p 1264244
08/04/2016 12.16p 12.51p 11.99p 12.40p 1105744
07/04/2016 12.44p 12.55p 12.13p 12.40p 1423929
06/04/2016 12.21p 12.60p 11.67p 12.40p 3295095
05/04/2016 11.92p 12.34p 11.67p 11.92p 855184
04/04/2016 12.16p 12.26p 11.51p 11.92p 368218
01/04/2016 10.70p 12.16p 10.70p 12.16p 717720
31/03/2016 10.70p 12.64p 10.70p 11.92p 510898
30/03/2016 11.92p 12.40p 10.70p 11.43p 522767
29/03/2016 12.64p 12.66p 12.02p 12.40p 368199
24/03/2016 11.93p 12.92p 11.92p 12.16p 528463
23/03/2016 12.64p 12.64p 11.67p 11.92p 1088829
22/03/2016 12.40p 12.93p 11.50p 11.79p 1441224
21/03/2016 13.13p 14.05p 11.90p 12.16p 3300792
18/03/2016 13.82p 14.23p 13.50p 14.10p 873923
17/03/2016 14.10p 14.59p 13.37p 13.86p 1144579
16/03/2016 13.62p 13.91p 13.13p 13.37p 412772
15/03/2016 14.59p 14.59p 12.89p 13.62p 1403486
14/03/2016 12.40p 14.27p 11.79p 14.10p 2273278
11/03/2016 11.19p 12.16p 10.46p 12.16p 1652203
10/03/2016 11.19p 11.55p 10.97p 11.06p 399942
09/03/2016 11.92p 11.99p 11.08p 11.31p 862351
08/03/2016 11.14p 11.14p 10.70p 10.94p 386251
07/03/2016 10.46p 11.43p 10.16p 10.70p 1956640
04/03/2016 10.70p 11.19p 10.43p 10.46p 931018
03/03/2016 10.70p 10.94p 10.21p 10.70p 495187
02/03/2016 10.70p 11.43p 10.46p 10.94p 452668
01/03/2016 10.46p 10.88p 10.21p 10.21p 586858
29/02/2016 10.46p 11.11p 9.97p 9.97p 636620
26/02/2016 10.70p 10.97p 10.42p 10.70p 403819
25/02/2016 10.21p 10.70p 10.21p 10.46p 748044
24/02/2016 10.21p 10.61p 10.21p 10.46p 166734
23/02/2016 10.58p 10.61p 10.28p 10.58p 540948
22/02/2016 10.70p 11.33p 10.21p 10.46p 395611
19/02/2016 10.70p 11.13p 10.70p 10.94p 288566
18/02/2016 11.67p 11.67p 10.33p 10.94p 888750
17/02/2016 9.97p 10.70p 9.97p 10.33p 931297
16/02/2016 9.97p 10.41p 9.73p 10.09p 1076880

*Close Price adjusted for both dividends and splits