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
29/02/2012 6.57p 9.32p 6.36p 8.39p 8177041
28/02/2012 6.69p 6.81p 6.18p 6.57p 1023485
27/02/2012 6.69p 6.78p 6.57p 6.69p 1244808
24/02/2012 6.57p 6.91p 6.57p 6.69p 674649
23/02/2012 6.20p 6.75p 6.18p 6.57p 1346493
22/02/2012 5.71p 6.32p 5.71p 6.20p 465697
21/02/2012 5.96p 5.96p 5.59p 5.71p 141235
20/02/2012 5.96p 6.03p 5.84p 5.96p 299971
17/02/2012 5.96p 5.98p 5.84p 5.96p 202561
16/02/2012 5.47p 6.31p 5.47p 5.96p 599615
15/02/2012 5.47p 5.71p 5.47p 5.47p 65307
14/02/2012 5.47p 5.59p 5.44p 5.47p 181517
13/02/2012 5.47p 5.59p 5.43p 5.47p 714646
10/02/2012 5.71p 5.83p 5.13p 5.47p 626250
09/02/2012 4.86p 6.32p 4.86p 5.71p 1502405
08/02/2012 4.50p 5.24p 4.50p 4.86p 376460
07/02/2012 4.50p 4.86p 4.47p 4.50p 408305
06/02/2012 4.50p 4.62p 4.38p 4.50p 301680
03/02/2012 4.50p 4.62p 4.38p 4.50p 401577
02/02/2012 4.50p 4.50p 4.38p 4.50p 261374
01/02/2012 4.50p 4.50p 4.49p 4.50p 56290
31/01/2012 4.50p 4.50p 4.38p 4.50p 92691
30/01/2012 4.50p 4.62p 4.23p 4.50p 830645
27/01/2012 4.50p 4.62p 4.38p 4.50p 592017
26/01/2012 4.50p 4.57p 4.43p 4.50p 102232
25/01/2012 4.50p 4.62p 4.38p 4.50p 252998
24/01/2012 4.50p 4.57p 4.38p 4.50p 229005
23/01/2012 4.50p 4.59p 4.38p 4.50p 236005
20/01/2012 4.50p 4.61p 4.06p 4.50p 1438388
19/01/2012 4.50p 4.62p 4.21p 4.50p 680766
18/01/2012 4.62p 4.62p 4.14p 4.50p 564604
17/01/2012 4.62p 4.62p 4.62p 4.62p 41123
16/01/2012 4.74p 4.85p 4.62p 4.62p 368826
13/01/2012 4.74p 4.81p 4.62p 4.74p 171063
12/01/2012 4.74p 4.83p 4.67p 4.74p 95439
11/01/2012 4.86p 4.86p 4.74p 4.74p 66047
10/01/2012 4.74p 4.94p 4.62p 4.86p 1154420
09/01/2012 4.74p 4.86p 4.62p 4.74p 257516
06/01/2012 4.86p 4.86p 4.67p 4.74p 66290
05/01/2012 4.74p 4.96p 4.62p 4.86p 632195
04/01/2012 4.62p 4.85p 4.62p 4.74p 131689
03/01/2012 4.50p 4.81p 4.38p 4.62p 321494
30/12/2011 4.50p 4.62p 4.43p 4.50p 174444
29/12/2011 4.50p 4.50p 4.43p 4.50p 51381
28/12/2011 4.50p 4.61p 4.28p 4.50p 168847
23/12/2011 4.74p 4.86p 4.28p 4.50p 273719
22/12/2011 4.74p 4.74p 4.43p 4.74p 64594
21/12/2011 4.74p 4.74p 4.42p 4.74p 262040
20/12/2011 4.74p 4.81p 4.38p 4.74p 291040
19/12/2011 4.99p 4.99p 4.62p 4.74p 435605
16/12/2011 4.99p 4.99p 4.86p 4.99p 220532
15/12/2011 4.99p 5.16p 4.86p 4.99p 691986
14/12/2011 5.23p 5.23p 4.86p 4.99p 217420
13/12/2011 5.23p 5.30p 4.86p 5.23p 297267
12/12/2011 5.11p 5.11p 5.00p 5.11p 28803
09/12/2011 5.11p 5.11p 4.62p 5.11p 242265
08/12/2011 5.11p 5.17p 4.86p 5.11p 40519
07/12/2011 5.11p 5.35p 4.91p 5.11p 69550
06/12/2011 4.99p 5.35p 4.86p 5.11p 281282
05/12/2011 5.35p 5.37p 4.62p 4.99p 983105
02/12/2011 5.59p 5.59p 5.35p 5.35p 115659
01/12/2011 5.59p 5.84p 5.35p 5.59p 676475
30/11/2011 5.71p 5.84p 5.35p 5.59p 465722
29/11/2011 5.71p 5.84p 5.35p 5.71p 311275
28/11/2011 5.59p 6.03p 4.86p 5.71p 3328593
25/11/2011 5.71p 5.84p 5.35p 5.59p 371994
24/11/2011 5.59p 6.08p 5.35p 5.71p 674229
23/11/2011 5.84p 5.84p 5.20p 5.59p 264876
22/11/2011 5.71p 5.84p 5.35p 5.84p 567859
21/11/2011 6.20p 6.20p 5.35p 5.71p 744303
18/11/2011 6.32p 6.37p 6.08p 6.32p 361869
17/11/2011 6.81p 6.88p 6.08p 6.44p 626750
16/11/2011 6.93p 7.03p 6.57p 6.81p 522214
15/11/2011 6.69p 7.05p 6.41p 6.81p 573939
14/11/2011 6.81p 6.98p 6.57p 6.69p 334029
11/11/2011 6.81p 7.14p 6.57p 6.81p 386051
10/11/2011 6.69p 7.05p 6.69p 6.81p 1293869
09/11/2011 6.44p 6.81p 6.44p 6.69p 353580
08/11/2011 6.20p 6.55p 6.10p 6.44p 383473
07/11/2011 6.08p 6.30p 6.08p 6.20p 782225
04/11/2011 5.96p 6.32p 5.84p 6.08p 766666
03/11/2011 5.96p 6.23p 5.67p 5.96p 1683596
02/11/2011 5.96p 6.08p 5.87p 5.96p 280308
01/11/2011 6.20p 6.36p 6.08p 6.08p 870857
31/10/2011 5.84p 6.32p 5.84p 6.20p 3141278
28/10/2011 5.35p 6.01p 5.35p 5.84p 2331915
27/10/2011 5.59p 5.84p 5.35p 5.35p 806918
26/10/2011 5.59p 5.95p 5.35p 5.59p 159376
25/10/2011 5.35p 5.69p 5.11p 5.59p 819191
24/10/2011 5.59p 5.82p 4.86p 5.35p 1405522
21/10/2011 5.71p 5.71p 5.59p 5.71p 107242
20/10/2011 5.71p 5.72p 5.59p 5.71p 249003
19/10/2011 5.71p 5.83p 5.59p 5.71p 181029
18/10/2011 5.71p 5.84p 5.59p 5.71p 554062
17/10/2011 5.71p 5.84p 5.69p 5.71p 297756
14/10/2011 5.84p 6.08p 5.66p 5.71p 341584
13/10/2011 5.84p 6.07p 5.69p 5.84p 138894
12/10/2011 5.71p 6.03p 5.59p 5.84p 177680
11/10/2011 5.84p 5.93p 5.59p 5.71p 236073
10/10/2011 5.96p 5.96p 5.65p 5.84p 772047
07/10/2011 5.71p 5.98p 5.71p 5.96p 959289
06/10/2011 5.71p 5.92p 5.62p 5.71p 325967
05/10/2011 5.71p 5.79p 5.60p 5.71p 467120
04/10/2011 5.96p 6.07p 5.59p 5.71p 576462
03/10/2011 5.71p 6.30p 5.39p 5.71p 3092783
30/09/2011 6.08p 6.17p 5.25p 5.47p 2047697
29/09/2011 6.08p 6.32p 5.89p 6.08p 256728
28/09/2011 6.32p 6.32p 6.08p 6.08p 80312
27/09/2011 6.08p 6.42p 6.08p 6.32p 251556
26/09/2011 5.71p 6.10p 5.64p 6.08p 293665
23/09/2011 5.96p 6.08p 5.59p 5.71p 462694
22/09/2011 6.57p 6.69p 5.84p 5.96p 1297664
21/09/2011 6.69p 6.81p 6.57p 6.69p 3290957
20/09/2011 6.69p 6.93p 6.66p 6.69p 3003570
19/09/2011 6.69p 6.81p 6.66p 6.69p 226564
16/09/2011 6.69p 6.81p 6.57p 6.69p 250067
15/09/2011 6.81p 6.95p 6.57p 6.69p 585238
14/09/2011 6.93p 7.08p 6.44p 6.81p 532864
13/09/2011 7.17p 7.19p 6.32p 6.44p 1113837
12/09/2011 7.17p 7.19p 6.32p 6.57p 908874
09/09/2011 6.69p 7.25p 6.08p 6.93p 1894086
08/09/2011 6.20p 7.04p 6.08p 6.69p 1024209
07/09/2011 5.96p 6.32p 5.96p 6.20p 992611
06/09/2011 5.96p 6.07p 5.65p 5.96p 281089
05/09/2011 5.71p 6.08p 5.60p 5.96p 1193048
02/09/2011 4.86p 5.93p 4.86p 5.71p 1761056
01/09/2011 4.86p 5.03p 4.86p 4.86p 345299
31/08/2011 4.86p 4.96p 4.67p 4.86p 12963
30/08/2011 4.86p 5.04p 4.62p 4.86p 174691
26/08/2011 4.86p 4.86p 4.64p 4.86p 169528
25/08/2011 4.74p 4.94p 4.64p 4.86p 170214
24/08/2011 4.62p 4.74p 4.38p 4.74p 984018
23/08/2011 4.62p 4.66p 4.43p 4.62p 181709
22/08/2011 4.62p 4.77p 4.38p 4.62p 166275
19/08/2011 4.74p 4.74p 4.38p 4.62p 381427
18/08/2011 4.99p 4.99p 4.63p 4.86p 46413
17/08/2011 4.99p 4.99p 4.77p 4.99p 40316
16/08/2011 5.11p 5.24p 4.96p 4.99p 91972
15/08/2011 5.11p 5.35p 4.91p 5.11p 368446
12/08/2011 5.11p 5.38p 4.86p 5.11p 515986
11/08/2011 5.23p 5.23p 4.86p 5.11p 157039
10/08/2011 4.86p 5.82p 4.62p 5.23p 1002355
09/08/2011 4.74p 4.86p 4.62p 4.86p 137648
08/08/2011 5.23p 5.30p 4.38p 4.74p 352436
05/08/2011 4.99p 5.48p 4.62p 5.23p 465951
04/08/2011 5.59p 6.32p 4.86p 4.99p 1821137
03/08/2011 4.86p 6.32p 4.86p 5.59p 2597683
02/08/2011 4.99p 5.15p 4.67p 4.86p 373900
01/08/2011 5.11p 5.84p 4.86p 5.11p 1061398
29/07/2011 4.74p 4.86p 4.62p 4.74p 286750
28/07/2011 4.74p 4.77p 4.63p 4.74p 569247
27/07/2011 4.74p 4.85p 4.74p 4.74p 31126
26/07/2011 4.74p 4.85p 4.50p 4.74p 173430
25/07/2011 4.74p 4.74p 4.62p 4.74p 84805
22/07/2011 4.74p 4.86p 4.62p 4.74p 472860
21/07/2011 4.74p 4.78p 4.62p 4.74p 181230
20/07/2011 4.74p 4.84p 4.38p 4.74p 650904
19/07/2011 4.74p 4.85p 4.62p 4.74p 359828
18/07/2011 4.74p 4.85p 4.64p 4.74p 293172
15/07/2011 4.74p 4.86p 4.63p 4.74p 1011635
14/07/2011 4.74p 4.84p 4.62p 4.74p 655646
13/07/2011 4.74p 4.88p 4.70p 4.74p 675776
12/07/2011 4.74p 4.74p 4.38p 4.74p 135275
11/07/2011 4.96p 4.96p 4.62p 4.74p 97385
08/07/2011 4.79p 5.08p 4.75p 4.96p 1884300
07/07/2011 4.79p 4.88p 4.62p 4.79p 343988
06/07/2011 4.81p 4.86p 4.62p 4.79p 513875
05/07/2011 4.81p 4.85p 4.38p 4.81p 713636
04/07/2011 4.81p 4.91p 4.64p 4.81p 319104
01/07/2011 4.74p 5.18p 4.62p 4.81p 1011337
30/06/2011 4.99p 5.26p 4.62p 4.74p 1737978
29/06/2011 4.26p 5.11p 4.14p 4.99p 2804852
28/06/2011 4.26p 4.28p 4.13p 4.26p 61364
27/06/2011 4.26p 4.26p 4.13p 4.26p 101196
24/06/2011 4.26p 4.38p 3.90p 4.26p 675059
23/06/2011 4.50p 4.50p 3.89p 4.26p 611604
22/06/2011 4.50p 4.58p 4.26p 4.50p 346369
21/06/2011 4.50p 4.50p 4.38p 4.50p 123370
20/06/2011 4.38p 4.76p 4.27p 4.50p 560240
17/06/2011 4.38p 4.38p 4.27p 4.38p 66825
16/06/2011 4.26p 4.99p 4.23p 4.38p 215897
15/06/2011 4.62p 4.62p 4.13p 4.26p 299044
14/06/2011 4.62p 4.62p 4.38p 4.62p 104312
13/06/2011 4.62p 4.62p 4.40p 4.62p 128510
10/06/2011 4.62p 4.76p 4.38p 4.62p 153876
09/06/2011 4.62p 4.62p 4.38p 4.62p 2056
08/06/2011 4.74p 4.74p 4.38p 4.62p 113914
07/06/2011 4.74p 4.86p 4.62p 4.74p 126645
06/06/2011 4.74p 4.74p 4.62p 4.74p 95132
03/06/2011 4.74p 4.86p 4.22p 4.74p 114405
02/06/2011 4.99p 4.99p 4.50p 4.74p 302975
01/06/2011 4.99p 5.10p 4.62p 4.99p 174474
31/05/2011 4.99p 5.01p 4.86p 4.99p 228187
27/05/2011 4.86p 5.10p 4.86p 4.99p 215695
26/05/2011 4.74p 4.98p 4.13p 4.86p 282578
25/05/2011 4.99p 4.99p 4.62p 4.74p 283826
24/05/2011 5.11p 5.11p 4.86p 4.99p 326250
23/05/2011 5.23p 5.23p 4.86p 5.11p 784957
20/05/2011 5.35p 5.35p 5.12p 5.23p 124553
19/05/2011 5.71p 5.74p 5.11p 5.35p 408101

*Close Price adjusted for both dividends and splits