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
18/05/2011 5.71p 5.71p 5.59p 5.71p 113439
17/05/2011 5.71p 5.71p 5.59p 5.71p 25702
16/05/2011 5.71p 5.74p 5.59p 5.71p 187084
13/05/2011 5.71p 5.71p 5.60p 5.71p 135434
12/05/2011 5.59p 5.74p 5.35p 5.71p 577264
11/05/2011 5.59p 6.08p 5.59p 5.59p 670397
10/05/2011 5.35p 5.83p 5.35p 5.59p 222918
09/05/2011 5.35p 5.64p 5.30p 5.35p 794062
06/05/2011 5.35p 6.02p 5.23p 5.35p 1414741
05/05/2011 5.84p 5.84p 5.11p 5.35p 468527
04/05/2011 5.84p 6.02p 5.59p 5.84p 810377
03/05/2011 5.84p 6.08p 5.59p 5.84p 936340
28/04/2011 5.96p 6.08p 5.71p 5.84p 1155998
27/04/2011 5.96p 5.96p 5.84p 5.96p 347067
26/04/2011 6.32p 6.32p 5.76p 5.96p 878389
21/04/2011 6.32p 6.54p 5.84p 6.32p 1543750
20/04/2011 6.32p 6.57p 5.84p 6.32p 518487
19/04/2011 6.32p 6.32p 6.08p 6.32p 619686
18/04/2011 6.32p 6.57p 6.08p 6.32p 561583
15/04/2011 6.20p 6.32p 5.84p 6.32p 461837
14/04/2011 6.57p 6.61p 5.84p 6.20p 590677
13/04/2011 6.69p 6.74p 6.32p 6.57p 532418
12/04/2011 6.93p 7.00p 6.57p 6.69p 498149
11/04/2011 7.05p 7.10p 6.81p 6.93p 1563293
08/04/2011 6.57p 7.30p 6.42p 7.05p 14810465
07/04/2011 5.96p 7.05p 5.96p 6.57p 6989725
06/04/2011 5.71p 6.29p 5.71p 5.96p 5143207
05/04/2011 5.47p 6.48p 5.28p 5.71p 3205894
04/04/2011 5.47p 6.32p 5.11p 5.47p 413740
01/04/2011 5.47p 5.47p 5.11p 5.47p 139101
31/03/2011 5.47p 5.47p 4.86p 5.47p 1198034
30/03/2011 5.47p 5.79p 5.13p 5.47p 382577
29/03/2011 5.47p 5.74p 5.12p 5.59p 918344
28/03/2011 4.99p 5.36p 4.98p 5.23p 811585
25/03/2011 4.99p 5.11p 4.86p 4.99p 541188
24/03/2011 5.35p 5.35p 4.86p 4.99p 415334
23/03/2011 5.35p 5.35p 4.86p 5.35p 258819
22/03/2011 5.35p 5.35p 5.35p 5.35p 35983
21/03/2011 5.47p 5.47p 5.11p 5.35p 125036
18/03/2011 5.47p 5.47p 5.35p 5.47p 70607
17/03/2011 5.47p 5.47p 5.35p 5.47p 117446
16/03/2011 5.47p 5.47p 5.35p 5.47p 253937
15/03/2011 5.47p 5.47p 5.35p 5.47p 0
14/03/2011 5.47p 5.47p 5.35p 5.47p 92166
11/03/2011 5.47p 5.47p 5.35p 5.47p 234467
10/03/2011 5.84p 5.54p 5.35p 5.47p 43831
09/03/2011 5.47p 6.08p 4.86p 5.84p 1667593
08/03/2011 7.17p 6.81p 4.86p 5.47p 550307
07/03/2011 6.55p 6.66p 6.33p 6.66p 106225
04/03/2011 6.66p 6.78p 6.33p 6.55p 241917
03/03/2011 7.00p 7.00p 6.33p 6.66p 508868
02/03/2011 7.00p 7.00p 6.96p 7.00p 179086
01/03/2011 7.00p 7.01p 6.10p 7.00p 61184
28/02/2011 7.00p 7.18p 6.33p 7.00p 444858
25/02/2011 7.57p 7.45p 6.78p 7.12p 236499
24/02/2011 7.91p 7.91p 6.78p 7.57p 425349
23/02/2011 8.81p 8.88p 7.76p 7.91p 513298
22/02/2011 9.71p 9.71p 8.76p 8.81p 312517
21/02/2011 9.71p 9.83p 9.49p 9.71p 369764
18/02/2011 8.70p 9.92p 9.04p 9.71p 876874
17/02/2011 8.70p 9.04p 8.70p 8.70p 89857
16/02/2011 8.70p 9.04p 8.70p 8.70p 207876
15/02/2011 8.58p 9.04p 8.36p 8.70p 621310
14/02/2011 8.25p 9.26p 8.13p 8.58p 801074
11/02/2011 6.10p 8.81p 6.10p 8.25p 2219156
10/02/2011 7.12p 7.12p 6.10p 6.44p 762363
09/02/2011 6.10p 7.12p 5.99p 6.89p 752685
08/02/2011 5.51p 6.33p 5.51p 5.87p 467052
07/02/2011 4.99p 5.65p 4.99p 5.53p 344259
04/02/2011 5.06p 5.22p 5.01p 5.20p 188140
03/02/2011 5.07p 5.20p 4.97p 5.20p 153789
02/02/2011 5.06p 5.24p 5.06p 5.20p 40948
01/02/2011 5.31p 5.31p 5.11p 5.20p 50819
31/01/2011 5.65p 5.78p 5.11p 5.31p 45793
28/01/2011 5.76p 6.03p 5.51p 5.65p 101578
27/01/2011 5.87p 6.10p 5.56p 5.76p 397106
26/01/2011 5.53p 6.10p 5.33p 5.99p 151000
25/01/2011 5.87p 5.87p 5.02p 5.53p 439389
24/01/2011 6.44p 6.44p 5.20p 5.87p 1013346
21/01/2011 6.55p 6.78p 6.10p 6.44p 601902
20/01/2011 6.33p 8.12p 6.26p 6.55p 2248632
19/01/2011 4.07p 7.22p 4.07p 6.33p 2098974
18/01/2011 3.61p 4.82p 3.61p 4.07p 302560
17/01/2011 3.55p 3.84p 3.55p 3.61p 41363
14/01/2011 3.70p 3.83p 3.55p 3.61p 49802
13/01/2011 3.82p 3.84p 3.32p 3.50p 628632
12/01/2011 3.32p 3.84p 3.32p 3.50p 173477
11/01/2011 3.41p 3.61p 3.41p 3.61p 11682
10/01/2011 3.61p 3.90p 3.41p 3.61p 37287
07/01/2011 3.16p 3.95p 3.09p 3.61p 232708
06/01/2011 2.82p 3.16p 2.73p 3.16p 433250
05/01/2011 2.26p 2.82p 2.26p 2.82p 130288
04/01/2011 2.15p 2.35p 1.85p 2.26p 245330
31/12/2010 2.15p 2.33p 2.15p 2.15p 55335
30/12/2010 2.15p 2.19p 2.10p 2.15p 270947
29/12/2010 2.37p 2.37p 1.81p 2.15p 189993
24/12/2010 2.37p 2.37p 2.30p 2.37p 71936
23/12/2010 2.37p 2.37p 2.03p 2.37p 157153
22/12/2010 2.37p 2.37p 2.03p 2.37p 24348
21/12/2010 2.48p 2.48p 2.03p 2.37p 141779
20/12/2010 2.48p 2.48p 1.99p 2.48p 404251
17/12/2010 2.48p 2.48p 2.48p 2.48p 0
16/12/2010 2.48p 2.48p 2.26p 2.48p 108565
15/12/2010 2.48p 2.48p 2.48p 2.48p 0
14/12/2010 2.37p 2.48p 2.26p 2.48p 110671
13/12/2010 2.48p 2.48p 2.26p 2.37p 294277
10/12/2010 2.48p 2.70p 2.26p 2.48p 263589
09/12/2010 2.48p 2.53p 2.28p 2.48p 481705
08/12/2010 2.48p 2.48p 2.28p 2.48p 407123
07/12/2010 2.48p 2.48p 2.26p 2.48p 126610
06/12/2010 2.48p 2.48p 2.28p 2.48p 264088
03/12/2010 2.48p 2.48p 2.26p 2.48p 222246
02/12/2010 2.48p 2.48p 2.48p 2.48p 0
01/12/2010 2.48p 2.48p 2.46p 2.48p 11732
30/11/2010 2.48p 2.48p 2.26p 2.48p 205812
29/11/2010 2.48p 2.48p 2.28p 2.48p 89656
26/11/2010 2.48p 2.48p 2.08p 2.48p 823396
25/11/2010 2.60p 2.60p 1.81p 2.48p 204502
24/11/2010 2.82p 2.82p 2.48p 2.60p 122845
23/11/2010 2.94p 2.94p 2.73p 2.82p 50909
22/11/2010 2.94p 3.16p 2.71p 2.94p 19889
19/11/2010 2.94p 2.94p 2.94p 2.94p 0
18/11/2010 2.94p 2.94p 2.91p 2.94p 20363
17/11/2010 3.16p 3.16p 2.94p 2.94p 0
16/11/2010 3.16p 3.16p 2.73p 3.16p 11067
15/11/2010 3.16p 3.16p 3.16p 3.16p 0
12/11/2010 3.39p 3.39p 3.16p 3.16p 689815
11/11/2010 3.39p 3.39p 3.16p 3.39p 208155
10/11/2010 3.39p 3.39p 3.07p 3.39p 47138
09/11/2010 3.39p 3.39p 3.39p 3.39p 6701
08/11/2010 3.39p 3.39p 3.17p 3.39p 36891
05/11/2010 3.39p 3.42p 3.16p 3.39p 71936
04/11/2010 3.39p 3.47p 3.16p 3.39p 155810
03/11/2010 3.39p 3.39p 3.16p 3.39p 22134
02/11/2010 3.39p 3.50p 3.16p 3.39p 216476
01/11/2010 3.39p 3.50p 3.16p 3.39p 94344
29/10/2010 3.39p 3.45p 3.39p 3.39p 28539
28/10/2010 3.39p 3.45p 3.17p 3.39p 87002
27/10/2010 3.39p 3.45p 3.16p 3.39p 1577060
26/10/2010 3.39p 3.45p 3.39p 3.39p 55335
25/10/2010 3.39p 3.61p 3.17p 3.39p 135891
22/10/2010 3.39p 3.39p 3.18p 3.39p 38291
21/10/2010 3.39p 3.51p 3.39p 3.39p 2852
20/10/2010 3.39p 3.51p 3.16p 3.39p 381989
19/10/2010 3.39p 3.39p 3.39p 3.39p 0
18/10/2010 3.39p 3.52p 3.18p 3.39p 162528
15/10/2010 3.39p 3.39p 3.39p 3.39p 0
14/10/2010 3.39p 3.57p 3.18p 3.39p 10022
13/10/2010 2.94p 3.61p 2.94p 3.39p 1806324
12/10/2010 2.71p 3.16p 2.71p 2.94p 1680718
11/10/2010 2.71p 3.16p 2.71p 2.71p 320946
08/10/2010 2.71p 3.16p 2.71p 2.71p 94860
07/10/2010 2.71p 3.15p 2.48p 2.71p 23966
06/10/2010 2.71p 2.71p 2.71p 2.71p 0
05/10/2010 2.71p 3.16p 2.71p 2.71p 830031
04/10/2010 2.60p 2.86p 2.60p 2.71p 44223
01/10/2010 2.26p 2.71p 2.03p 2.60p 161807
30/09/2010 2.26p 2.42p 2.26p 2.26p 55335
29/09/2010 2.26p 2.43p 2.26p 2.26p 963
28/09/2010 2.15p 2.43p 2.15p 2.26p 51552
27/09/2010 2.15p 2.43p 2.15p 2.15p 11067
24/09/2010 2.15p 2.15p 2.15p 2.15p 0
23/09/2010 2.15p 2.15p 2.15p 2.15p 0
22/09/2010 2.15p 2.15p 1.81p 2.15p 83003
21/09/2010 2.15p 2.48p 2.15p 2.15p 27668
20/09/2010 2.15p 2.58p 2.15p 2.15p 97225
17/09/2010 2.15p 2.15p 2.15p 2.15p 0
16/09/2010 2.15p 2.15p 2.15p 2.15p 0
15/09/2010 2.15p 2.15p 2.15p 2.15p 0
14/09/2010 2.15p 2.63p 1.77p 2.15p 76351
13/09/2010 2.15p 2.15p 2.15p 2.15p 0
10/09/2010 2.15p 2.15p 2.15p 2.15p 0
09/09/2010 2.15p 2.15p 2.15p 2.15p 0
08/09/2010 2.15p 2.15p 2.15p 2.15p 0
07/09/2010 2.15p 2.15p 2.15p 2.15p 0
06/09/2010 2.15p 2.15p 2.15p 2.15p 0
03/09/2010 2.15p 2.15p 2.15p 2.15p 0
02/09/2010 2.15p 2.15p 2.15p 2.15p 0
01/09/2010 2.15p 2.63p 2.15p 2.15p 5534
31/08/2010 2.15p 2.15p 2.15p 2.15p 0
27/08/2010 1.81p 2.63p 1.81p 2.15p 699
26/08/2010 1.81p 2.16p 1.51p 1.81p 29201
25/08/2010 1.81p 1.81p 1.81p 1.81p 0
24/08/2010 1.81p 1.81p 1.81p 1.81p 0
23/08/2010 1.81p 1.81p 1.81p 1.81p 0
20/08/2010 1.69p 1.99p 1.51p 1.81p 96454
19/08/2010 1.69p 1.99p 1.46p 1.69p 57358
18/08/2010 2.71p 2.71p 1.69p 1.69p 271664
17/08/2010 2.71p 2.71p 2.67p 2.71p 694
16/08/2010 2.71p 2.71p 2.03p 2.71p 196815
13/08/2010 2.60p 2.71p 2.56p 2.71p 55335
12/08/2010 2.60p 2.60p 2.03p 2.60p 30213
11/08/2010 2.60p 2.60p 2.60p 2.60p 0
10/08/2010 2.60p 2.60p 2.03p 2.60p 3320
09/08/2010 2.60p 2.60p 2.60p 2.60p 0
06/08/2010 2.60p 2.60p 2.60p 2.60p 0
05/08/2010 2.60p 2.60p 2.60p 2.60p 0
04/08/2010 2.60p 2.60p 2.60p 2.60p 0
03/08/2010 2.60p 2.60p 2.60p 2.60p 0
02/08/2010 2.60p 2.60p 2.60p 2.60p 0

*Close Price adjusted for both dividends and splits