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
15/02/2016 10.21p 10.43p 9.98p 10.33p 359272
12/02/2016 10.21p 10.70p 9.88p 10.21p 870522
11/02/2016 10.21p 10.70p 9.80p 10.46p 841570
10/02/2016 9.97p 10.70p 9.73p 10.09p 827851
09/02/2016 10.46p 10.88p 9.73p 9.85p 1334388
08/02/2016 10.46p 11.14p 10.27p 10.58p 411813
05/02/2016 10.70p 11.06p 10.58p 10.94p 157637
04/02/2016 10.94p 10.94p 10.21p 10.94p 218078
03/02/2016 10.94p 11.19p 10.19p 11.19p 970062
02/02/2016 10.21p 10.70p 9.73p 10.58p 468530
01/02/2016 10.70p 11.17p 10.21p 10.46p 1156927
29/01/2016 11.19p 11.19p 10.77p 11.19p 772357
28/01/2016 10.94p 11.24p 10.21p 11.19p 553665
27/01/2016 11.43p 11.43p 10.21p 11.06p 964099
26/01/2016 10.70p 11.06p 10.37p 11.06p 377726
25/01/2016 10.70p 11.19p 10.58p 11.06p 334488
22/01/2016 11.43p 11.43p 10.49p 11.19p 939656
21/01/2016 10.21p 10.70p 9.93p 10.58p 1391526
20/01/2016 10.21p 10.90p 9.93p 10.09p 1796177
19/01/2016 10.94p 11.19p 10.71p 11.19p 523770
18/01/2016 11.67p 11.67p 10.20p 10.94p 1716668
15/01/2016 11.67p 12.52p 11.67p 12.04p 827671
14/01/2016 12.16p 12.89p 10.78p 12.77p 2184168
13/01/2016 13.13p 13.55p 12.77p 13.01p 622138
12/01/2016 13.37p 13.52p 12.89p 12.89p 641010
11/01/2016 13.62p 13.91p 13.37p 13.37p 405211
08/01/2016 13.97p 14.35p 13.39p 14.35p 260980
07/01/2016 13.62p 14.21p 12.84p 13.37p 1813897
06/01/2016 14.27p 14.83p 14.10p 14.83p 143365
05/01/2016 14.59p 14.88p 14.10p 14.35p 360785
04/01/2016 14.35p 15.01p 14.10p 14.59p 836137
31/12/2015 14.83p 14.88p 14.35p 14.83p 152803
30/12/2015 14.83p 15.56p 14.35p 14.35p 382114
29/12/2015 15.56p 15.56p 14.31p 15.56p 328860
24/12/2015 14.78p 14.78p 14.11p 14.71p 46183
23/12/2015 14.59p 14.88p 14.10p 14.35p 542092
22/12/2015 13.37p 14.93p 13.37p 14.83p 290315
21/12/2015 13.99p 14.64p 13.99p 14.59p 126937
18/12/2015 14.59p 14.83p 14.10p 14.35p 450617
17/12/2015 14.59p 14.75p 13.62p 14.59p 581412
16/12/2015 13.62p 13.89p 13.62p 13.62p 380675
15/12/2015 14.10p 14.10p 13.55p 13.86p 487601
14/12/2015 14.10p 15.20p 11.52p 13.86p 3030710
11/12/2015 14.59p 15.21p 13.86p 13.86p 1193787
10/12/2015 15.32p 15.51p 15.32p 15.32p 210166
09/12/2015 15.81p 16.15p 15.09p 15.32p 1080675
08/12/2015 16.05p 16.20p 15.74p 15.81p 512948
07/12/2015 16.05p 17.51p 15.56p 15.56p 1040647
04/12/2015 16.05p 17.22p 16.05p 16.05p 1154252
03/12/2015 17.02p 17.51p 16.54p 16.78p 538689
02/12/2015 17.02p 17.70p 16.54p 16.78p 775584
01/12/2015 17.27p 17.63p 16.98p 17.02p 628742
30/11/2015 17.75p 18.19p 17.02p 17.27p 756170
27/11/2015 17.02p 17.59p 16.75p 17.27p 827656
26/11/2015 17.51p 17.61p 17.02p 17.02p 345544
25/11/2015 16.78p 18.30p 16.78p 17.51p 537918
24/11/2015 17.75p 18.60p 17.75p 17.99p 693162
23/11/2015 18.48p 18.66p 17.51p 17.75p 1257345
20/11/2015 16.78p 17.49p 16.75p 17.27p 432990
19/11/2015 16.78p 17.73p 16.24p 17.02p 1282636
18/11/2015 14.83p 17.99p 14.81p 17.51p 1396114
17/11/2015 15.08p 15.30p 14.71p 14.83p 749654
16/11/2015 14.59p 15.22p 14.35p 14.59p 683286
13/11/2015 15.08p 15.85p 13.62p 14.59p 1893478
12/11/2015 16.05p 16.60p 14.59p 15.32p 1053834
11/11/2015 16.78p 16.91p 16.20p 16.29p 759340
10/11/2015 16.78p 18.97p 16.77p 17.02p 664714
09/11/2015 17.51p 17.80p 17.02p 17.02p 811700
06/11/2015 17.27p 18.04p 17.27p 17.27p 289985
05/11/2015 17.27p 18.31p 17.27p 17.27p 677374
04/11/2015 16.78p 18.48p 16.78p 17.02p 373644
03/11/2015 18.48p 18.48p 17.02p 17.51p 1001484
02/11/2015 17.27p 17.51p 16.94p 17.51p 744560
30/10/2015 17.27p 18.43p 16.78p 17.27p 1191344
29/10/2015 18.48p 18.82p 17.51p 17.51p 963831
28/10/2015 19.21p 19.21p 18.29p 18.97p 817831
27/10/2015 18.48p 19.17p 17.96p 18.48p 694449
26/10/2015 18.48p 19.21p 17.92p 18.48p 379659
23/10/2015 17.99p 18.24p 17.75p 17.99p 412521
22/10/2015 17.02p 18.48p 16.44p 17.99p 1191629
21/10/2015 20.43p 20.43p 16.85p 17.51p 3024359
20/10/2015 19.94p 20.38p 18.72p 18.72p 1496755
19/10/2015 22.13p 22.13p 20.18p 20.30p 1872154
16/10/2015 21.89p 22.27p 19.94p 20.43p 3607379
15/10/2015 20.18p 21.40p 17.76p 20.18p 3874759
14/10/2015 19.45p 22.87p 19.45p 20.18p 6647484
13/10/2015 18.48p 20.43p 17.64p 20.43p 7148154
12/10/2015 16.54p 18.06p 16.34p 17.51p 5417917
09/10/2015 15.56p 16.49p 15.20p 16.05p 3108304
08/10/2015 14.83p 15.08p 14.10p 14.59p 1945993
07/10/2015 14.35p 14.83p 14.35p 14.83p 305184
06/10/2015 14.59p 15.30p 14.02p 14.35p 1569139
05/10/2015 15.08p 15.32p 14.83p 14.83p 904518
02/10/2015 14.59p 14.98p 14.59p 14.83p 527820
01/10/2015 14.59p 14.87p 14.08p 14.83p 2241031
30/09/2015 14.59p 15.08p 14.59p 14.83p 515279
29/09/2015 15.08p 15.32p 14.44p 14.83p 746068
28/09/2015 14.59p 14.96p 14.35p 14.96p 907160
25/09/2015 14.10p 15.32p 13.62p 14.59p 1048168
24/09/2015 14.10p 15.13p 13.49p 14.83p 1707617
23/09/2015 13.37p 14.35p 13.18p 14.35p 1401220
22/09/2015 15.08p 15.25p 13.41p 14.10p 3490643
21/09/2015 15.32p 16.05p 13.76p 15.08p 5445048
18/09/2015 16.54p 17.02p 15.22p 15.81p 5304752
17/09/2015 14.59p 16.29p 13.86p 16.05p 11689281
16/09/2015 12.89p 13.86p 12.27p 13.86p 11954208
15/09/2015 10.94p 11.43p 10.21p 11.43p 742975
14/09/2015 10.21p 10.94p 10.19p 10.70p 879403
11/09/2015 10.46p 10.70p 9.97p 10.58p 478410
10/09/2015 9.97p 10.72p 9.97p 10.70p 739214
09/09/2015 9.97p 10.38p 9.97p 10.21p 227008
08/09/2015 9.97p 10.46p 9.97p 10.46p 340059
07/09/2015 9.97p 10.27p 9.93p 10.21p 577915
04/09/2015 10.21p 10.28p 9.96p 9.97p 264473
03/09/2015 9.73p 10.21p 9.73p 9.97p 531545
02/09/2015 9.48p 9.97p 9.48p 9.97p 175005
01/09/2015 8.75p 9.99p 8.75p 9.97p 617430
28/08/2015 9.73p 10.02p 9.12p 9.56p 1000294
27/08/2015 9.73p 9.73p 9.24p 9.56p 526883
26/08/2015 9.48p 9.48p 9.14p 9.36p 593243
25/08/2015 9.48p 9.53p 8.85p 9.48p 1208947
24/08/2015 9.24p 9.87p 8.63p 8.90p 1218685
21/08/2015 9.73p 10.46p 9.47p 9.73p 1186161
20/08/2015 10.21p 10.46p 9.73p 10.46p 352265
19/08/2015 9.73p 10.21p 9.60p 9.97p 874402
18/08/2015 9.73p 9.97p 9.49p 9.72p 2196845
17/08/2015 10.21p 10.28p 9.80p 9.97p 787947
14/08/2015 10.70p 10.70p 9.97p 10.33p 426164
13/08/2015 9.97p 10.46p 9.97p 10.46p 278355
12/08/2015 9.97p 10.70p 9.73p 10.70p 830945
11/08/2015 9.97p 10.46p 9.97p 9.97p 958625
10/08/2015 9.97p 10.43p 9.95p 10.09p 908682
07/08/2015 10.21p 10.94p 10.02p 10.46p 1070958
06/08/2015 10.94p 10.94p 9.85p 10.46p 517284
05/08/2015 10.70p 10.70p 9.99p 10.70p 712989
04/08/2015 10.21p 10.70p 9.97p 10.70p 692782
03/08/2015 9.97p 10.65p 9.97p 10.33p 1342677
31/07/2015 10.70p 10.70p 10.21p 10.33p 554996
30/07/2015 10.94p 10.94p 10.21p 10.46p 977704
29/07/2015 10.21p 10.94p 9.99p 10.94p 1105320
28/07/2015 10.46p 10.81p 10.21p 10.70p 865991
27/07/2015 10.46p 10.94p 10.46p 10.46p 685715
24/07/2015 10.46p 11.19p 10.46p 11.19p 297442
23/07/2015 10.70p 10.92p 10.21p 10.70p 333188
22/07/2015 10.70p 11.06p 10.70p 10.94p 887535
21/07/2015 10.70p 11.43p 10.70p 11.19p 671120
20/07/2015 10.94p 11.21p 10.50p 10.94p 722914
17/07/2015 11.67p 11.67p 10.63p 11.43p 1739275
16/07/2015 11.43p 11.43p 10.70p 11.43p 1903921
15/07/2015 10.94p 11.12p 10.46p 10.70p 753598
14/07/2015 9.97p 11.06p 9.97p 10.70p 1533020
13/07/2015 10.21p 10.73p 10.21p 10.21p 1185494
10/07/2015 10.21p 10.70p 10.20p 10.70p 825223
09/07/2015 10.21p 10.70p 10.12p 10.70p 1318824
08/07/2015 10.21p 10.42p 9.95p 10.21p 1720779
07/07/2015 10.46p 10.84p 10.21p 10.70p 846989
06/07/2015 10.70p 11.06p 10.35p 10.70p 1602518
03/07/2015 10.21p 11.38p 10.21p 10.70p 580220
02/07/2015 10.70p 11.33p 10.70p 10.82p 337238
01/07/2015 11.67p 11.99p 10.34p 11.19p 1902553
30/06/2015 12.16p 12.64p 11.67p 12.40p 1313897
29/06/2015 12.16p 12.76p 11.67p 12.52p 1003586
26/06/2015 13.13p 13.81p 12.64p 12.89p 869739
25/06/2015 12.89p 13.62p 12.73p 13.62p 714372
24/06/2015 13.13p 14.34p 12.60p 13.13p 9056277
23/06/2015 11.19p 13.13p 10.48p 12.89p 5372471
22/06/2015 10.70p 11.19p 9.98p 11.19p 1374967
19/06/2015 11.19p 11.43p 10.70p 10.70p 1111473
18/06/2015 11.43p 11.43p 10.46p 11.19p 601000
17/06/2015 10.21p 10.94p 10.21p 10.94p 385382
16/06/2015 10.46p 10.99p 10.46p 10.46p 1326346
15/06/2015 10.46p 11.43p 10.46p 10.70p 1243492
12/06/2015 11.19p 11.19p 10.70p 10.94p 1210116
11/06/2015 10.94p 11.19p 10.70p 10.70p 1668687
10/06/2015 10.94p 10.94p 10.46p 10.70p 2516658
09/06/2015 10.94p 10.95p 10.70p 10.70p 2869040
08/06/2015 11.19p 11.19p 10.21p 10.70p 1989835
05/06/2015 11.43p 11.43p 10.76p 10.94p 677013
04/06/2015 10.94p 11.79p 10.51p 11.19p 1452891
03/06/2015 10.94p 11.28p 10.70p 10.70p 989007
02/06/2015 11.19p 11.48p 10.70p 11.19p 1262380
01/06/2015 11.19p 12.01p 11.19p 11.67p 1274774
29/05/2015 11.43p 11.67p 10.70p 10.70p 5802225
28/05/2015 11.67p 11.84p 11.19p 11.43p 193715
27/05/2015 10.94p 11.67p 10.94p 11.43p 1239903
26/05/2015 10.94p 11.79p 10.94p 11.43p 1612263
22/05/2015 10.94p 11.67p 10.94p 11.43p 1351758
21/05/2015 11.67p 11.73p 11.43p 11.43p 793014
20/05/2015 11.67p 11.92p 11.43p 11.67p 1510216
19/05/2015 11.67p 12.45p 11.67p 11.67p 576797
18/05/2015 11.67p 11.81p 11.33p 11.43p 313780
15/05/2015 11.67p 11.92p 10.95p 11.67p 520697
14/05/2015 11.43p 11.98p 11.43p 11.67p 1129932
13/05/2015 11.19p 11.92p 11.17p 11.67p 696130
12/05/2015 11.92p 11.92p 11.43p 11.43p 638704
11/05/2015 11.43p 11.92p 11.28p 11.92p 1429179
08/05/2015 11.67p 12.15p 11.67p 11.67p 1473709
07/05/2015 11.67p 12.40p 11.43p 11.67p 1316775
06/05/2015 11.92p 11.92p 11.19p 11.67p 2432240
05/05/2015 11.92p 12.16p 11.43p 11.43p 1185511

*Close Price adjusted for both dividends and splits