Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
- Neutral Burberry Group (BRBY) by Goldman Sachs
- Neutral Croda International (CRDA) by Goldman Sachs
- Buy Direct Line Insurance Group (DLG) by Goldman Sachs
- Buy B&M European Value Retail S.A. (DI) (BME) by Goldman Sachs
- Overweight Travis Perkins (TPK) by Barclays
- Underweight Treatt (TET) by Barclays
- Equal Weight Whitbread (WTB) by Barclays
- Underweight Boohoo Group (BOO) by Barclays
Quadrise Fuels International (QFI) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/09/2021 | 4.11p | 4.45p | 3.90p | 3.90p | 2496256 |
| 01/09/2021 | 4.57p | 4.58p | 4.16p | 4.33p | 7032218 |
| 31/08/2021 | 3.84p | 4.49p | 3.72p | 4.26p | 1642618 |
| 27/08/2021 | 4.04p | 4.49p | 3.80p | 4.00p | 2115457 |
| 26/08/2021 | 3.88p | 4.19p | 3.75p | 4.16p | 2842231 |
| 25/08/2021 | 3.90p | 4.09p | 3.47p | 3.90p | 2335710 |
| 24/08/2021 | 3.72p | 4.10p | 3.70p | 3.80p | 2026592 |
| 23/08/2021 | 4.05p | 4.25p | 3.74p | 3.90p | 2205238 |
| 20/08/2021 | 3.90p | 4.05p | 3.81p | 3.90p | 1925392 |
| 19/08/2021 | 4.00p | 4.50p | 3.51p | 4.01p | 8983983 |
| 18/08/2021 | 4.50p | 4.75p | 4.05p | 4.33p | 3030111 |
| 17/08/2021 | 4.58p | 5.00p | 4.02p | 4.42p | 7125795 |
| 16/08/2021 | 4.01p | 4.69p | 3.95p | 4.47p | 6743480 |
| 13/08/2021 | 3.86p | 4.28p | 3.69p | 3.90p | 5526988 |
| 12/08/2021 | 3.63p | 4.30p | 3.36p | 3.96p | 10630424 |
| 11/08/2021 | 3.40p | 3.89p | 3.21p | 3.73p | 11618106 |
| 10/08/2021 | 3.13p | 3.49p | 2.81p | 3.35p | 2614431 |
| 09/08/2021 | 3.14p | 3.29p | 2.97p | 3.05p | 712241 |
| 06/08/2021 | 2.96p | 3.29p | 2.90p | 2.95p | 1143312 |
| 05/08/2021 | 3.08p | 3.49p | 2.92p | 3.10p | 4637986 |
| 04/08/2021 | 3.05p | 3.19p | 2.79p | 3.00p | 2089607 |
| 03/08/2021 | 3.03p | 3.24p | 2.80p | 2.80p | 596510 |
| 02/08/2021 | 2.96p | 3.26p | 2.71p | 2.95p | 855809 |
| 30/07/2021 | 2.79p | 3.06p | 2.52p | 2.97p | 3643087 |
| 29/07/2021 | 2.72p | 3.08p | 2.56p | 2.72p | 1385440 |
| 28/07/2021 | 2.90p | 3.32p | 2.62p | 2.80p | 3655104 |
| 27/07/2021 | 3.18p | 3.18p | 2.85p | 3.03p | 472595 |
| 26/07/2021 | 3.00p | 3.39p | 2.61p | 3.10p | 3359831 |
| 23/07/2021 | 3.09p | 3.22p | 2.83p | 3.18p | 1946523 |
| 22/07/2021 | 3.15p | 3.39p | 2.99p | 3.20p | 1270676 |
| 21/07/2021 | 3.05p | 3.39p | 2.75p | 3.14p | 2742552 |
| 20/07/2021 | 3.13p | 3.39p | 3.05p | 3.13p | 2561647 |
| 19/07/2021 | 3.10p | 3.50p | 3.01p | 3.24p | 5440672 |
| 16/07/2021 | 3.30p | 3.98p | 3.10p | 3.98p | 3840125 |
| 15/07/2021 | 3.50p | 3.64p | 3.21p | 3.30p | 3301169 |
| 14/07/2021 | 3.41p | 4.00p | 3.36p | 3.54p | 2138636 |
| 13/07/2021 | 3.60p | 4.00p | 3.34p | 3.37p | 1470795 |
| 12/07/2021 | 3.57p | 4.00p | 3.45p | 3.51p | 3067041 |
| 09/07/2021 | 3.59p | 4.00p | 3.41p | 3.60p | 3705241 |
| 08/07/2021 | 3.42p | 3.99p | 3.41p | 3.45p | 2021347 |
| 07/07/2021 | 3.81p | 4.08p | 3.47p | 3.51p | 2137844 |
| 06/07/2021 | 3.69p | 4.48p | 3.41p | 3.71p | 6076673 |
| 05/07/2021 | 3.42p | 4.10p | 3.22p | 3.60p | 10470188 |
| 02/07/2021 | 3.50p | 4.50p | 3.33p | 3.37p | 9419703 |
| 01/07/2021 | 3.38p | 3.53p | 3.35p | 3.50p | 5556736 |
| 30/06/2021 | 3.50p | 3.85p | 3.35p | 3.60p | 5088150 |
| 29/06/2021 | 3.50p | 3.55p | 3.37p | 3.50p | 5887990 |
| 28/06/2021 | 3.90p | 3.97p | 3.31p | 3.56p | 9567086 |
| 25/06/2021 | 3.60p | 3.95p | 3.56p | 3.85p | 3894287 |
| 24/06/2021 | 3.74p | 3.98p | 3.61p | 3.72p | 1123980 |
| 23/06/2021 | 3.75p | 4.50p | 3.60p | 3.81p | 3095523 |
| 22/06/2021 | 3.60p | 3.99p | 3.54p | 3.68p | 1689545 |
| 21/06/2021 | 3.53p | 3.89p | 3.53p | 3.84p | 2163525 |
| 18/06/2021 | 3.99p | 4.30p | 3.55p | 3.78p | 6462546 |
| 17/06/2021 | 3.82p | 4.31p | 3.70p | 4.10p | 4097315 |
| 16/06/2021 | 4.13p | 4.49p | 3.69p | 3.94p | 6649953 |
| 15/06/2021 | 4.29p | 4.49p | 4.07p | 4.30p | 1560552 |
| 14/06/2021 | 4.10p | 4.49p | 4.10p | 4.15p | 3183698 |
| 11/06/2021 | 4.16p | 4.50p | 4.10p | 4.10p | 2837762 |
| 10/06/2021 | 4.10p | 4.30p | 4.10p | 4.10p | 5047065 |
| 09/06/2021 | 4.50p | 4.50p | 4.01p | 4.30p | 4511468 |
| 08/06/2021 | 4.30p | 4.48p | 4.02p | 4.34p | 1861556 |
| 07/06/2021 | 4.44p | 4.49p | 4.04p | 4.12p | 4510667 |
| 04/06/2021 | 4.23p | 4.50p | 4.21p | 4.45p | 2654303 |
| 03/06/2021 | 4.44p | 4.49p | 4.34p | 4.34p | 1807198 |
| 02/06/2021 | 4.50p | 4.86p | 4.21p | 4.21p | 2407385 |
| 01/06/2021 | 4.90p | 4.95p | 4.31p | 4.68p | 3200235 |
| 28/05/2021 | 4.65p | 4.95p | 4.35p | 4.78p | 2196884 |
| 27/05/2021 | 4.52p | 4.69p | 4.44p | 4.64p | 4369653 |
| 26/05/2021 | 4.50p | 4.70p | 4.36p | 4.70p | 4277364 |
| 25/05/2021 | 4.85p | 4.97p | 4.37p | 4.40p | 3708838 |
| 24/05/2021 | 4.95p | 5.10p | 4.59p | 4.95p | 2621975 |
| 21/05/2021 | 4.75p | 5.10p | 4.43p | 5.10p | 2796032 |
| 20/05/2021 | 4.75p | 4.90p | 4.42p | 4.90p | 2584438 |
| 19/05/2021 | 4.70p | 5.10p | 4.44p | 4.90p | 3354964 |
| 18/05/2021 | 5.20p | 5.31p | 4.60p | 4.64p | 6248738 |
| 17/05/2021 | 5.38p | 5.88p | 5.24p | 5.38p | 2662962 |
| 14/05/2021 | 5.22p | 5.96p | 5.22p | 5.54p | 2327989 |
| 13/05/2021 | 5.52p | 5.73p | 5.22p | 5.42p | 2921808 |
| 12/05/2021 | 5.50p | 5.88p | 5.50p | 5.54p | 7202550 |
| 11/05/2021 | 5.84p | 5.98p | 5.52p | 5.60p | 3016169 |
| 10/05/2021 | 5.98p | 6.46p | 5.56p | 5.60p | 2391684 |
| 07/05/2021 | 6.10p | 6.10p | 5.22p | 5.55p | 10155449 |
| 06/05/2021 | 6.40p | 6.98p | 5.72p | 6.10p | 5996935 |
| 05/05/2021 | 6.30p | 6.70p | 6.04p | 6.22p | 6967010 |
| 04/05/2021 | 5.90p | 6.50p | 5.40p | 6.35p | 23622900 |
| 30/04/2021 | 5.50p | 5.86p | 5.04p | 5.50p | 6702762 |
| 29/04/2021 | 5.50p | 6.00p | 5.00p | 5.70p | 13960335 |
| 28/04/2021 | 4.70p | 5.68p | 4.52p | 5.25p | 23488880 |
| 27/04/2021 | 4.32p | 4.70p | 4.10p | 4.59p | 14368699 |
| 26/04/2021 | 4.15p | 4.34p | 3.92p | 4.11p | 3325282 |
| 23/04/2021 | 4.36p | 4.36p | 3.91p | 4.04p | 3961522 |
| 22/04/2021 | 4.25p | 4.36p | 3.90p | 4.30p | 8233313 |
| 21/04/2021 | 3.99p | 4.25p | 3.53p | 4.25p | 2769120 |
| 20/04/2021 | 3.77p | 4.24p | 3.75p | 3.86p | 3120704 |
| 19/04/2021 | 4.25p | 4.25p | 3.76p | 3.98p | 8301966 |
| 16/04/2021 | 4.00p | 4.25p | 3.40p | 4.25p | 8546917 |
| 15/04/2021 | 3.61p | 4.00p | 3.12p | 3.85p | 13356863 |
| 14/04/2021 | 3.32p | 3.55p | 3.11p | 3.43p | 8665407 |
| 13/04/2021 | 3.39p | 3.53p | 3.17p | 3.44p | 3002230 |
| 12/04/2021 | 3.17p | 3.54p | 3.11p | 3.38p | 1656166 |
| 09/04/2021 | 3.40p | 3.59p | 3.07p | 3.37p | 4841090 |
| 08/04/2021 | 3.20p | 3.39p | 3.02p | 3.30p | 4206927 |
| 07/04/2021 | 3.40p | 3.49p | 3.10p | 3.30p | 2193012 |
| 06/04/2021 | 3.11p | 3.47p | 2.85p | 3.30p | 8355638 |
| 01/04/2021 | 3.05p | 3.39p | 2.85p | 3.14p | 4900340 |
| 31/03/2021 | 3.31p | 3.49p | 3.07p | 3.24p | 8557179 |
| 30/03/2021 | 3.26p | 3.48p | 3.25p | 3.40p | 5820076 |
| 29/03/2021 | 3.30p | 3.47p | 3.22p | 3.41p | 1132165 |
| 26/03/2021 | 3.21p | 3.49p | 3.21p | 3.41p | 3261197 |
| 25/03/2021 | 3.49p | 3.74p | 3.20p | 3.20p | 3559107 |
| 24/03/2021 | 3.50p | 3.74p | 3.20p | 3.47p | 2686454 |
| 23/03/2021 | 3.48p | 3.90p | 3.21p | 3.50p | 5518986 |
| 22/03/2021 | 3.50p | 3.50p | 3.31p | 3.42p | 3875380 |
| 19/03/2021 | 3.73p | 3.73p | 3.32p | 3.41p | 5812708 |
| 18/03/2021 | 3.31p | 3.99p | 3.31p | 3.56p | 3058629 |
| 17/03/2021 | 3.62p | 3.99p | 3.04p | 3.63p | 7037394 |
| 16/03/2021 | 4.00p | 4.00p | 3.51p | 3.65p | 10109165 |
| 15/03/2021 | 3.95p | 4.28p | 3.75p | 3.83p | 7215188 |
| 12/03/2021 | 3.79p | 3.99p | 3.42p | 3.74p | 8251636 |
| 11/03/2021 | 3.40p | 3.85p | 3.20p | 3.54p | 20785268 |
| 10/03/2021 | 3.05p | 3.40p | 2.93p | 3.28p | 6907477 |
| 09/03/2021 | 2.94p | 3.22p | 2.87p | 3.02p | 3805705 |
| 08/03/2021 | 2.99p | 2.99p | 2.71p | 2.99p | 6735691 |
| 05/03/2021 | 3.00p | 3.02p | 2.80p | 2.85p | 4325644 |
| 04/03/2021 | 3.38p | 3.39p | 2.90p | 3.02p | 5247917 |
| 03/03/2021 | 3.30p | 3.39p | 3.10p | 3.25p | 4175444 |
| 02/03/2021 | 2.94p | 3.39p | 2.70p | 3.15p | 6555824 |
| 01/03/2021 | 3.02p | 3.39p | 2.64p | 2.85p | 2902940 |
| 26/02/2021 | 2.61p | 3.40p | 2.61p | 2.93p | 6537929 |
| 25/02/2021 | 2.75p | 3.00p | 2.60p | 2.70p | 14169609 |
| 24/02/2021 | 3.02p | 3.70p | 2.30p | 2.61p | 14040260 |
| 23/02/2021 | 2.85p | 3.70p | 2.75p | 2.85p | 6796606 |
| 22/02/2021 | 3.10p | 3.49p | 2.90p | 3.00p | 3962843 |
| 19/02/2021 | 3.40p | 3.70p | 2.93p | 3.20p | 4075139 |
| 18/02/2021 | 3.41p | 3.75p | 3.27p | 3.43p | 2217948 |
| 17/02/2021 | 3.43p | 3.74p | 3.24p | 3.45p | 6831472 |
| 16/02/2021 | 3.69p | 3.78p | 3.20p | 3.45p | 2495120 |
| 15/02/2021 | 3.79p | 3.83p | 3.22p | 3.56p | 3106814 |
| 12/02/2021 | 3.11p | 3.89p | 3.00p | 3.57p | 3169448 |
| 11/02/2021 | 3.80p | 3.94p | 3.15p | 3.32p | 3283327 |
| 10/02/2021 | 3.85p | 3.95p | 3.45p | 3.78p | 2812810 |
| 09/02/2021 | 3.85p | 3.85p | 3.45p | 3.63p | 1872044 |
| 08/02/2021 | 3.84p | 3.84p | 2.97p | 3.51p | 4555138 |
| 05/02/2021 | 3.00p | 3.39p | 2.89p | 3.20p | 3675594 |
| 04/02/2021 | 3.04p | 3.39p | 2.85p | 2.91p | 4328071 |
| 03/02/2021 | 3.30p | 3.30p | 3.01p | 3.12p | 1913089 |
| 02/02/2021 | 3.21p | 3.36p | 3.09p | 3.10p | 5489557 |
| 01/02/2021 | 3.75p | 3.85p | 3.15p | 3.36p | 8002016 |
| 29/01/2021 | 3.31p | 3.50p | 3.12p | 3.19p | 3190467 |
| 28/01/2021 | 3.01p | 3.49p | 3.00p | 3.18p | 3542058 |
| 27/01/2021 | 3.40p | 3.60p | 3.00p | 3.18p | 4843302 |
| 26/01/2021 | 3.74p | 3.75p | 3.02p | 3.40p | 4145115 |
| 25/01/2021 | 3.31p | 3.94p | 3.20p | 3.49p | 19808840 |
| 22/01/2021 | 3.10p | 3.56p | 2.71p | 3.16p | 28608848 |
| 21/01/2021 | 2.52p | 3.35p | 2.10p | 2.90p | 45748504 |
| 20/01/2021 | 2.25p | 2.48p | 2.01p | 2.12p | 1515816 |
| 19/01/2021 | 2.15p | 2.70p | 2.01p | 2.12p | 2984515 |
| 18/01/2021 | 2.02p | 2.26p | 2.01p | 2.15p | 2256090 |
| 15/01/2021 | 2.01p | 2.19p | 2.01p | 2.08p | 5019933 |
| 14/01/2021 | 2.20p | 2.30p | 1.95p | 2.04p | 3819607 |
| 13/01/2021 | 2.20p | 2.30p | 2.02p | 2.18p | 2515139 |
| 12/01/2021 | 2.13p | 2.35p | 2.00p | 2.17p | 2415407 |
| 11/01/2021 | 2.31p | 2.43p | 2.10p | 2.23p | 3116815 |
| 08/01/2021 | 2.41p | 2.65p | 2.14p | 2.14p | 4684061 |
| 07/01/2021 | 2.81p | 3.10p | 2.45p | 2.54p | 2397970 |
| 06/01/2021 | 2.71p | 3.19p | 2.51p | 2.89p | 5472076 |
| 05/01/2021 | 2.58p | 3.15p | 2.41p | 3.01p | 6947700 |
| 04/01/2021 | 2.44p | 3.09p | 2.21p | 2.47p | 13343464 |
| 31/12/2020 | 2.20p | 2.29p | 2.04p | 2.23p | 2573674 |
| 30/12/2020 | 2.12p | 2.20p | 2.01p | 2.19p | 3219750 |
| 29/12/2020 | 2.05p | 2.25p | 1.83p | 2.12p | 3693719 |
| 28/12/2020 | 2.04p | 2.05p | 1.87p | 1.97p | 2027670 |
| 24/12/2020 | 2.04p | 2.05p | 1.87p | 1.97p | 2027670 |
| 23/12/2020 | 2.05p | 2.18p | 2.00p | 2.01p | 1912026 |
| 22/12/2020 | 2.05p | 2.19p | 1.91p | 2.01p | 2711645 |
| 21/12/2020 | 2.10p | 2.25p | 2.00p | 2.25p | 1126638 |
| 18/12/2020 | 2.00p | 2.44p | 1.95p | 2.23p | 1370752 |
| 17/12/2020 | 2.02p | 2.09p | 2.00p | 2.07p | 580307 |
| 16/12/2020 | 2.02p | 2.20p | 1.87p | 2.20p | 1652799 |
| 15/12/2020 | 2.00p | 2.18p | 1.90p | 2.08p | 5824904 |
| 14/12/2020 | 2.00p | 2.00p | 1.80p | 1.90p | 1677086 |
| 11/12/2020 | 1.90p | 1.90p | 1.81p | 1.83p | 587268 |
| 10/12/2020 | 1.76p | 1.82p | 1.75p | 1.81p | 539262 |
| 09/12/2020 | 1.86p | 1.87p | 1.76p | 1.78p | 1207308 |
| 08/12/2020 | 1.80p | 1.89p | 1.72p | 1.79p | 2754111 |
| 07/12/2020 | 1.85p | 2.03p | 1.76p | 1.79p | 1815083 |
| 04/12/2020 | 1.81p | 1.89p | 1.69p | 1.80p | 3182355 |
| 03/12/2020 | 1.85p | 1.98p | 1.80p | 1.83p | 1717430 |
| 02/12/2020 | 1.94p | 1.94p | 1.83p | 1.91p | 459787 |
| 01/12/2020 | 2.00p | 2.00p | 1.80p | 1.84p | 824152 |
| 30/11/2020 | 2.00p | 2.08p | 1.82p | 2.08p | 1433815 |
| 27/11/2020 | 1.88p | 2.08p | 1.62p | 2.08p | 3792367 |
| 26/11/2020 | 1.80p | 2.00p | 1.77p | 2.00p | 1090436 |
| 25/11/2020 | 1.75p | 2.08p | 1.75p | 2.08p | 1246654 |
| 24/11/2020 | 1.88p | 2.10p | 1.70p | 2.10p | 1881444 |
| 23/11/2020 | 2.00p | 2.09p | 1.81p | 1.84p | 929605 |
| 20/11/2020 | 1.85p | 2.15p | 1.85p | 2.15p | 573690 |
| 19/11/2020 | 1.85p | 2.45p | 1.76p | 1.88p | 1726116 |
| 18/11/2020 | 1.85p | 2.09p | 1.86p | 2.09p | 814577 |
*Close Price adjusted for both dividends and splits