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
13/12/2012 10.82p 10.89p 10.51p 10.82p 335325
12/12/2012 10.58p 10.93p 10.56p 10.82p 253491
11/12/2012 10.58p 10.70p 10.46p 10.58p 236239
10/12/2012 10.94p 11.19p 10.46p 10.58p 477168
07/12/2012 11.06p 11.19p 10.51p 10.82p 473108
06/12/2012 10.33p 11.19p 10.33p 11.06p 734467
05/12/2012 10.46p 10.70p 10.33p 10.33p 587062
04/12/2012 10.46p 10.70p 10.27p 10.46p 434288
03/12/2012 10.58p 10.70p 10.21p 10.46p 740548
30/11/2012 10.46p 10.74p 10.42p 10.58p 1525441
29/11/2012 10.58p 10.65p 10.37p 10.46p 2160235
28/11/2012 10.58p 10.70p 10.46p 10.58p 595547
27/11/2012 10.58p 10.89p 10.26p 10.58p 474505
26/11/2012 10.82p 10.88p 10.46p 10.58p 529920
23/11/2012 10.70p 10.93p 10.70p 10.82p 857695
22/11/2012 10.70p 10.94p 10.52p 10.70p 637023
21/11/2012 10.94p 10.94p 10.46p 10.70p 949717
20/11/2012 10.94p 11.24p 10.46p 10.94p 825328
19/11/2012 10.94p 11.19p 10.79p 10.94p 1075261
16/11/2012 10.46p 11.43p 10.46p 10.94p 2706819
15/11/2012 10.46p 10.83p 10.31p 10.46p 653755
14/11/2012 10.33p 10.82p 10.23p 10.46p 1055450
13/11/2012 9.97p 10.46p 9.97p 10.33p 996093
12/11/2012 10.21p 10.26p 9.73p 9.97p 711048
09/11/2012 10.58p 10.58p 9.99p 10.21p 1112756
08/11/2012 11.06p 11.06p 10.46p 10.58p 1111179
07/11/2012 11.06p 11.19p 10.75p 11.06p 990719
06/11/2012 11.19p 11.77p 10.95p 11.06p 2825810
05/11/2012 10.94p 12.09p 10.85p 11.31p 4202296
02/11/2012 10.21p 11.43p 10.02p 10.94p 2069854
01/11/2012 10.09p 10.46p 9.97p 10.21p 1511597
31/10/2012 9.48p 10.46p 9.39p 10.09p 3686191
30/10/2012 9.00p 9.63p 9.00p 9.36p 1046936
29/10/2012 9.00p 9.18p 8.75p 9.00p 624379
26/10/2012 8.75p 9.24p 8.54p 9.00p 1038884
25/10/2012 9.00p 9.11p 8.51p 8.75p 1073347
24/10/2012 9.48p 9.48p 8.80p 9.00p 848109
23/10/2012 9.36p 9.73p 9.29p 9.48p 1239879
22/10/2012 9.85p 9.97p 9.24p 9.36p 2515936
19/10/2012 9.48p 10.21p 9.40p 9.73p 1685553
18/10/2012 9.12p 9.89p 9.04p 9.48p 2648427
17/10/2012 9.12p 9.97p 9.00p 9.12p 4589074
16/10/2012 8.02p 9.52p 8.02p 9.12p 4989255
15/10/2012 7.66p 8.27p 7.62p 8.02p 3616537
12/10/2012 7.54p 7.68p 7.45p 7.66p 1438733
11/10/2012 7.54p 7.97p 7.30p 7.54p 1125731
10/10/2012 7.54p 7.73p 7.30p 7.54p 1332338
09/10/2012 7.78p 7.80p 7.40p 7.54p 2255262
08/10/2012 7.66p 8.15p 7.54p 7.78p 3709505
05/10/2012 7.30p 8.02p 7.10p 7.66p 7189597
04/10/2012 7.78p 7.88p 6.81p 7.30p 10760711
03/10/2012 8.88p 8.88p 7.24p 7.66p 8308234
02/10/2012 9.61p 9.61p 8.34p 8.63p 2771247
01/10/2012 9.85p 9.97p 9.53p 9.61p 1440818
28/09/2012 9.85p 10.21p 9.79p 9.85p 611488
27/09/2012 9.97p 10.21p 9.85p 9.85p 651798
26/09/2012 9.97p 10.20p 9.88p 9.97p 600736
25/09/2012 9.97p 10.21p 9.87p 9.97p 698104
24/09/2012 10.33p 10.46p 9.60p 9.97p 2347223
21/09/2012 10.33p 10.46p 10.22p 10.33p 832173
20/09/2012 10.46p 10.59p 10.26p 10.33p 460987
19/09/2012 10.21p 10.70p 10.21p 10.46p 1421596
18/09/2012 10.21p 10.59p 10.02p 10.21p 1602874
17/09/2012 9.97p 10.42p 9.88p 10.21p 1422395
14/09/2012 9.73p 10.20p 9.64p 10.09p 872701
13/09/2012 9.61p 9.82p 9.48p 9.73p 695821
12/09/2012 9.85p 9.87p 9.48p 9.61p 1503808
11/09/2012 10.21p 10.31p 9.58p 9.85p 712220
10/09/2012 10.46p 10.60p 9.98p 10.21p 759050
07/09/2012 9.97p 10.58p 9.82p 10.46p 1654459
06/09/2012 10.21p 10.40p 9.83p 9.97p 2079372
05/09/2012 9.97p 10.41p 9.53p 10.21p 1043652
04/09/2012 10.09p 10.17p 9.39p 9.97p 2040158
03/09/2012 10.21p 10.68p 9.78p 10.09p 3435098
31/08/2012 9.85p 10.70p 9.85p 10.21p 5003592
30/08/2012 10.21p 10.26p 9.29p 9.85p 1930366
29/08/2012 9.97p 10.41p 9.80p 10.21p 2826836
28/08/2012 9.00p 10.68p 9.00p 9.97p 7259764
24/08/2012 9.12p 9.22p 8.27p 8.75p 3726440
23/08/2012 9.97p 11.11p 9.06p 9.12p 9514047
22/08/2012 6.20p 10.07p 6.20p 9.61p 15036154
21/08/2012 6.08p 6.37p 5.36p 5.71p 1090910
20/08/2012 4.74p 6.32p 4.74p 6.08p 2590473
17/08/2012 4.62p 4.81p 4.50p 4.62p 62245
16/08/2012 4.62p 4.81p 4.47p 4.62p 135949
15/08/2012 4.74p 5.03p 4.52p 4.62p 247372
14/08/2012 4.99p 5.09p 4.52p 4.74p 165168
13/08/2012 4.86p 5.11p 4.86p 4.99p 199651
10/08/2012 4.62p 5.06p 4.52p 4.86p 454694
09/08/2012 4.50p 4.77p 4.43p 4.62p 259267
08/08/2012 4.50p 4.62p 4.38p 4.50p 480467
07/08/2012 4.62p 4.62p 4.13p 4.50p 583336
06/08/2012 4.62p 4.68p 4.43p 4.62p 173726
03/08/2012 4.86p 4.91p 4.28p 4.62p 477230
02/08/2012 4.86p 5.01p 4.67p 4.86p 119549
01/08/2012 4.74p 4.96p 4.62p 4.86p 386115
31/07/2012 4.86p 4.86p 4.47p 4.74p 472839
30/07/2012 5.11p 5.28p 4.50p 4.74p 954720
27/07/2012 4.62p 5.30p 4.62p 5.11p 704808
26/07/2012 4.86p 4.99p 4.62p 4.74p 553630
25/07/2012 4.86p 4.99p 4.67p 4.86p 109397
24/07/2012 4.99p 5.16p 4.72p 4.86p 165810
23/07/2012 5.23p 5.34p 4.72p 4.99p 774612
20/07/2012 5.47p 5.52p 5.11p 5.23p 389661
19/07/2012 5.47p 5.54p 5.35p 5.47p 141759
18/07/2012 5.47p 5.50p 5.35p 5.47p 284523
17/07/2012 5.47p 5.47p 5.35p 5.47p 351156
16/07/2012 5.59p 5.59p 5.35p 5.47p 211443
13/07/2012 5.59p 5.63p 5.35p 5.59p 379442
12/07/2012 5.59p 5.74p 5.45p 5.59p 94023
11/07/2012 5.47p 5.74p 5.45p 5.59p 133226
10/07/2012 5.84p 5.84p 5.35p 5.47p 448280
09/07/2012 5.71p 6.17p 5.59p 5.84p 499907
06/07/2012 5.84p 5.88p 5.59p 5.71p 235533
05/07/2012 5.84p 6.32p 5.84p 5.84p 1540211
04/07/2012 5.59p 5.78p 5.35p 5.59p 356338
03/07/2012 5.71p 5.84p 5.40p 5.59p 513181
02/07/2012 5.23p 6.20p 4.86p 5.71p 1288937
29/06/2012 5.35p 5.40p 4.86p 5.23p 464356
28/06/2012 5.35p 5.58p 5.11p 5.35p 381167
27/06/2012 5.35p 5.40p 5.11p 5.35p 256308
26/06/2012 5.59p 5.59p 5.11p 5.35p 193165
25/06/2012 5.59p 5.74p 5.45p 5.59p 122550
22/06/2012 5.35p 5.59p 5.11p 5.59p 367151
21/06/2012 5.84p 5.84p 5.11p 5.35p 666927
20/06/2012 4.86p 6.32p 4.64p 5.84p 2515788
19/06/2012 4.86p 4.86p 4.63p 4.86p 137068
18/06/2012 4.74p 4.94p 4.62p 4.86p 406459
15/06/2012 4.99p 5.01p 4.43p 4.74p 476582
14/06/2012 4.99p 5.03p 4.86p 4.99p 269295
13/06/2012 4.86p 5.06p 4.62p 4.99p 1292832
12/06/2012 5.23p 5.34p 4.40p 4.86p 1835191
11/06/2012 5.47p 5.47p 5.11p 5.23p 752524
08/06/2012 5.23p 5.83p 5.11p 5.47p 2832136
07/06/2012 5.96p 6.03p 5.85p 5.96p 733342
06/06/2012 6.08p 6.11p 5.83p 5.96p 707743
01/06/2012 6.08p 6.27p 5.84p 6.08p 1192404
31/05/2012 6.44p 6.44p 5.91p 6.08p 667758
30/05/2012 6.44p 6.44p 6.32p 6.44p 325400
29/05/2012 6.44p 6.47p 6.32p 6.44p 184584
28/05/2012 6.57p 6.58p 6.33p 6.44p 286195
25/05/2012 6.57p 6.71p 6.32p 6.57p 259864
24/05/2012 7.05p 7.05p 6.32p 6.57p 413530
23/05/2012 6.81p 7.30p 6.80p 7.05p 802277
22/05/2012 5.84p 7.05p 5.67p 6.93p 2757944
21/05/2012 5.84p 6.08p 5.33p 5.84p 1045024
18/05/2012 6.69p 6.69p 5.84p 5.96p 1239699
17/05/2012 6.69p 6.69p 6.44p 6.69p 498108
16/05/2012 6.69p 6.81p 6.61p 6.69p 252046
15/05/2012 6.69p 6.81p 6.57p 6.69p 293069
14/05/2012 6.69p 6.77p 6.40p 6.69p 394632
11/05/2012 6.93p 7.30p 6.32p 6.69p 659610
10/05/2012 6.69p 7.30p 6.64p 6.93p 2489515
09/05/2012 7.54p 7.54p 6.08p 6.69p 3397462
08/05/2012 7.66p 7.98p 7.30p 7.54p 790913
04/05/2012 7.78p 8.26p 7.54p 7.66p 1489632
03/05/2012 7.66p 8.02p 7.59p 7.66p 644957
02/05/2012 7.90p 7.90p 7.38p 7.66p 756474
01/05/2012 8.39p 8.44p 7.20p 7.90p 1764584
30/04/2012 8.15p 8.61p 7.78p 8.39p 287139
27/04/2012 8.27p 8.75p 7.83p 8.15p 869689
26/04/2012 8.39p 8.39p 8.01p 8.27p 211730
25/04/2012 7.90p 8.50p 7.90p 8.39p 895050
24/04/2012 8.15p 8.75p 7.78p 7.90p 599660
23/04/2012 8.39p 8.49p 7.76p 8.15p 1092079
20/04/2012 8.63p 9.00p 8.02p 8.39p 1391439
19/04/2012 9.12p 9.24p 8.51p 8.63p 1347548
18/04/2012 9.36p 9.43p 9.00p 9.12p 1219795
17/04/2012 9.61p 9.73p 9.05p 9.36p 807762
16/04/2012 9.73p 10.21p 9.48p 9.61p 1007394
13/04/2012 9.24p 9.97p 9.24p 9.73p 870258
12/04/2012 9.48p 9.48p 9.09p 9.24p 537116
11/04/2012 9.48p 9.65p 9.33p 9.48p 527952
10/04/2012 9.73p 9.73p 9.38p 9.48p 296029
05/04/2012 9.48p 9.73p 9.48p 9.73p 480126
04/04/2012 9.48p 9.67p 8.97p 9.48p 444908
03/04/2012 9.48p 9.55p 9.24p 9.48p 949483
02/04/2012 9.97p 10.10p 8.75p 9.48p 1089343
30/03/2012 9.73p 10.22p 9.73p 9.97p 4591898
29/03/2012 8.88p 10.33p 8.83p 9.73p 2152009
28/03/2012 9.00p 9.24p 8.62p 8.88p 1113186
27/03/2012 9.24p 9.24p 8.27p 9.00p 1896520
26/03/2012 10.21p 10.33p 8.85p 9.24p 1833446
23/03/2012 10.33p 10.54p 9.87p 10.21p 942045
22/03/2012 10.82p 10.94p 9.97p 10.33p 1739841
21/03/2012 9.97p 11.92p 9.97p 10.82p 4303236
20/03/2012 8.88p 10.70p 8.88p 9.97p 2898786
19/03/2012 9.00p 9.00p 8.51p 8.88p 1455996
16/03/2012 9.36p 9.44p 8.27p 8.88p 2238667
15/03/2012 9.61p 9.73p 9.24p 9.36p 1336640
14/03/2012 10.58p 10.70p 9.48p 9.61p 2022760
13/03/2012 10.94p 10.94p 10.21p 10.58p 1404421
12/03/2012 11.43p 11.67p 10.61p 10.94p 1180909
09/03/2012 10.46p 12.05p 10.46p 11.43p 3887840
08/03/2012 10.70p 11.19p 10.27p 10.46p 2056733
07/03/2012 10.58p 10.94p 10.46p 10.58p 3200072
06/03/2012 11.79p 12.16p 10.21p 10.58p 4797636
05/03/2012 10.82p 12.40p 10.82p 11.79p 13862495
02/03/2012 10.21p 12.79p 10.10p 10.82p 14524329
01/03/2012 8.39p 10.94p 8.32p 10.21p 11982405

*Close Price adjusted for both dividends and splits