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
27/03/2023 1.61p 1.65p 1.45p 1.52p 5713728
24/03/2023 1.60p 1.70p 1.58p 1.65p 5240109
23/03/2023 1.57p 1.60p 1.51p 1.51p 1321078
22/03/2023 1.50p 1.58p 1.41p 1.50p 3729808
21/03/2023 1.50p 1.54p 1.41p 1.49p 930307
20/03/2023 1.50p 1.58p 1.41p 1.49p 1481060
17/03/2023 1.50p 1.59p 1.48p 1.53p 2617947
16/03/2023 1.50p 1.51p 1.41p 1.51p 1247430
15/03/2023 1.50p 1.50p 1.41p 1.45p 1136391
14/03/2023 1.41p 1.55p 1.41p 1.45p 764386
13/03/2023 1.41p 1.50p 1.41p 1.46p 947373
10/03/2023 1.41p 1.50p 1.41p 1.46p 2913084
09/03/2023 1.55p 1.55p 1.40p 1.48p 592668
08/03/2023 1.55p 1.55p 1.41p 1.48p 1609117
07/03/2023 1.40p 1.60p 1.40p 1.50p 2599227
06/03/2023 1.50p 1.60p 1.41p 1.44p 2313926
03/03/2023 1.56p 1.70p 1.41p 1.53p 3112382
02/03/2023 1.42p 1.50p 1.39p 1.50p 3180794
01/03/2023 1.45p 1.53p 1.33p 1.49p 963122
28/02/2023 1.45p 1.64p 1.41p 1.48p 1483385
27/02/2023 1.55p 1.60p 1.41p 1.49p 661545
24/02/2023 1.55p 1.69p 1.40p 1.45p 1902743
23/02/2023 1.38p 1.65p 1.32p 1.54p 19976608
22/02/2023 1.30p 1.30p 1.21p 1.23p 2460175
21/02/2023 1.25p 1.39p 1.22p 1.28p 3588559
20/02/2023 1.21p 1.28p 1.11p 1.26p 2920519
17/02/2023 1.29p 1.31p 1.15p 1.20p 6444996
16/02/2023 1.36p 1.48p 1.22p 1.30p 4159056
15/02/2023 1.40p 1.49p 1.33p 1.42p 586521
14/02/2023 1.40p 1.45p 1.38p 1.42p 955672
13/02/2023 1.40p 1.48p 1.41p 1.44p 398703
10/02/2023 1.40p 1.46p 1.41p 1.44p 1007365
09/02/2023 1.40p 1.48p 1.31p 1.44p 2547600
08/02/2023 1.48p 1.50p 1.32p 1.43p 646475
07/02/2023 1.55p 1.49p 1.41p 1.45p 1435256
06/02/2023 1.55p 1.55p 1.41p 1.48p 472028
03/02/2023 1.55p 1.55p 1.42p 1.46p 1019263
02/02/2023 1.42p 1.49p 1.25p 1.49p 2085538
01/02/2023 1.35p 1.46p 1.29p 1.38p 807950
31/01/2023 1.35p 1.40p 1.27p 1.33p 7106180
30/01/2023 1.45p 1.50p 1.30p 1.35p 3839015
27/01/2023 1.46p 1.53p 1.42p 1.47p 3281973
26/01/2023 1.51p 1.75p 1.50p 1.50p 2820045
25/01/2023 1.49p 1.60p 1.48p 1.55p 4640824
24/01/2023 1.50p 1.60p 1.44p 1.49p 3542682
23/01/2023 1.66p 1.60p 1.52p 1.56p 650397
20/01/2023 1.66p 1.66p 1.47p 1.52p 2077903
19/01/2023 1.50p 1.59p 1.50p 1.55p 197262
18/01/2023 1.50p 1.61p 1.53p 1.56p 592106
17/01/2023 1.50p 1.64p 1.54p 1.56p 714563
16/01/2023 1.50p 1.71p 1.28p 1.56p 7574704
13/01/2023 1.50p 1.78p 1.48p 1.68p 8246675
12/01/2023 1.51p 1.51p 1.35p 1.45p 3994899
11/01/2023 1.61p 1.67p 1.50p 1.54p 4103173
10/01/2023 1.70p 1.70p 1.64p 1.64p 1151857
09/01/2023 1.72p 1.77p 1.66p 1.69p 3594612
06/01/2023 1.70p 2.00p 1.70p 1.83p 3763995
05/01/2023 1.71p 2.00p 1.71p 1.88p 341337
04/01/2023 1.75p 1.97p 1.71p 1.75p 510863
03/01/2023 1.75p 1.83p 1.71p 1.78p 1116580
30/12/2022 1.75p 1.80p 1.78p 1.80p 250635
29/12/2022 1.75p 1.90p 1.73p 1.80p 1594895
28/12/2022 1.75p 2.06p 1.70p 1.70p 2064659
23/12/2022 1.81p 2.19p 1.83p 1.88p 334160
22/12/2022 1.81p 2.00p 1.82p 2.00p 701945
21/12/2022 1.81p 1.95p 1.82p 1.85p 2309669
20/12/2022 1.81p 1.95p 1.80p 1.88p 464120
19/12/2022 1.90p 1.97p 1.86p 1.90p 1066616
16/12/2022 1.90p 1.95p 1.81p 1.95p 1810325
15/12/2022 2.00p 2.09p 1.81p 1.95p 1549779
14/12/2022 1.88p 2.00p 1.81p 2.00p 527581
13/12/2022 1.91p 1.97p 1.80p 1.88p 1141083
12/12/2022 2.00p 2.14p 1.91p 1.93p 424671
09/12/2022 1.90p 2.02p 1.90p 1.95p 713494
08/12/2022 2.00p 2.09p 1.91p 2.00p 683323
07/12/2022 2.00p 2.08p 1.90p 2.08p 1843407
06/12/2022 1.90p 2.27p 1.90p 2.08p 1145793
05/12/2022 1.91p 2.20p 1.91p 2.07p 4260554
02/12/2022 1.98p 2.05p 1.80p 1.97p 6389694
01/12/2022 2.06p 2.22p 1.97p 1.99p 4900699
30/11/2022 2.14p 2.29p 1.96p 2.05p 9716053
29/11/2022 2.15p 2.39p 2.04p 2.10p 6482175
28/11/2022 2.23p 2.35p 2.10p 2.18p 1753121
25/11/2022 2.75p 2.75p 2.02p 2.18p 18403568
24/11/2022 2.45p 2.60p 2.31p 2.55p 1972746
23/11/2022 2.25p 2.47p 2.11p 2.40p 4687067
22/11/2022 2.20p 2.29p 2.11p 2.24p 1587223
21/11/2022 2.15p 2.30p 2.12p 2.25p 2279225
18/11/2022 2.20p 2.29p 2.02p 2.20p 2193441
17/11/2022 2.11p 2.22p 2.07p 2.15p 3930084
16/11/2022 2.11p 2.15p 2.11p 2.13p 1530728
15/11/2022 2.15p 2.25p 2.02p 2.20p 1418962
14/11/2022 2.10p 2.22p 2.02p 2.09p 821121
11/11/2022 2.10p 2.25p 2.01p 2.14p 1424946
10/11/2022 2.15p 2.20p 2.01p 2.10p 1035142
09/11/2022 2.16p 2.24p 2.06p 2.13p 725962
08/11/2022 2.30p 2.25p 2.06p 2.15p 1241626
07/11/2022 2.30p 2.25p 2.01p 2.17p 1181604
04/11/2022 2.30p 2.35p 2.12p 2.16p 1578895
03/11/2022 2.12p 2.34p 2.02p 2.25p 5297005
02/11/2022 2.25p 2.39p 2.10p 2.12p 2760347
01/11/2022 2.39p 2.40p 2.30p 2.33p 2473941
31/10/2022 2.21p 2.40p 2.21p 2.35p 743198
28/10/2022 2.45p 2.51p 2.21p 2.27p 3616537
27/10/2022 2.36p 2.40p 2.21p 2.30p 1711252
26/10/2022 2.36p 2.55p 2.33p 2.33p 3893261
25/10/2022 2.50p 2.60p 2.21p 2.48p 3508660
24/10/2022 2.12p 2.60p 2.01p 2.53p 14550364
21/10/2022 2.10p 2.25p 2.01p 2.07p 5896751
20/10/2022 2.35p 2.35p 2.10p 2.14p 5508337
19/10/2022 2.60p 2.78p 2.20p 2.35p 14281185
18/10/2022 2.31p 2.80p 2.16p 2.75p 21886240
17/10/2022 2.00p 2.35p 1.90p 2.28p 20815000
14/10/2022 1.91p 2.00p 1.76p 1.93p 5427198
13/10/2022 1.83p 1.92p 1.66p 1.88p 5590408
12/10/2022 1.86p 2.00p 1.65p 1.78p 6698019
11/10/2022 1.45p 2.10p 1.41p 1.87p 25320796
10/10/2022 1.31p 1.45p 1.22p 1.41p 6095284
07/10/2022 1.31p 1.33p 1.24p 1.27p 2003608
06/10/2022 1.32p 1.32p 1.27p 1.30p 1850020
05/10/2022 1.36p 1.40p 1.27p 1.30p 6077327
04/10/2022 1.19p 1.40p 1.16p 1.35p 18009482
03/10/2022 1.16p 1.23p 1.12p 1.16p 13480897
30/09/2022 1.16p 1.24p 1.14p 1.19p 5685852
29/09/2022 1.10p 1.18p 1.10p 1.18p 2169187
28/09/2022 1.12p 1.15p 1.11p 1.13p 1773143
27/09/2022 1.14p 1.30p 1.10p 1.14p 2306028
26/09/2022 1.28p 1.31p 1.11p 1.16p 11245657
23/09/2022 1.19p 1.29p 1.18p 1.24p 1727344
22/09/2022 1.20p 1.38p 1.18p 1.22p 2314706
21/09/2022 1.30p 1.30p 1.18p 1.25p 2189339
20/09/2022 1.19p 1.40p 1.18p 1.27p 1097004
19/09/2022 1.20p 1.30p 1.18p 1.30p 538508
16/09/2022 1.20p 1.30p 1.18p 1.30p 538508
15/09/2022 1.20p 1.40p 1.17p 1.29p 1427546
14/09/2022 1.20p 1.31p 1.11p 1.18p 934321
13/09/2022 1.24p 1.35p 1.11p 1.28p 1642385
12/09/2022 1.17p 1.34p 1.11p 1.23p 1594593
09/09/2022 1.23p 1.40p 1.16p 1.22p 5231390
08/09/2022 1.18p 1.31p 1.11p 1.28p 5660653
07/09/2022 1.22p 1.40p 1.10p 1.12p 5756633
06/09/2022 1.29p 1.29p 1.22p 1.24p 2298159
05/09/2022 1.22p 1.25p 1.21p 1.24p 4432897
02/09/2022 1.25p 1.25p 1.23p 1.24p 2926288
01/09/2022 1.24p 1.45p 1.21p 1.23p 2703359
31/08/2022 1.26p 1.40p 1.21p 1.32p 16015961
30/08/2022 1.35p 1.35p 1.24p 1.27p 4813642
29/08/2022 1.30p 1.30p 1.23p 1.26p 2919621
26/08/2022 1.30p 1.30p 1.23p 1.26p 2919621
25/08/2022 1.30p 1.33p 1.23p 1.28p 1542096
24/08/2022 1.27p 1.34p 1.26p 1.30p 975494
23/08/2022 1.27p 1.32p 1.22p 1.28p 3334494
22/08/2022 1.40p 1.45p 1.27p 1.31p 1507083
19/08/2022 1.40p 1.45p 1.26p 1.32p 4414298
18/08/2022 1.28p 1.45p 1.28p 1.32p 3999609
17/08/2022 1.31p 1.44p 1.25p 1.30p 6017346
16/08/2022 1.38p 1.44p 1.31p 1.38p 803662
15/08/2022 1.38p 1.50p 1.30p 1.40p 8063294
12/08/2022 1.40p 1.42p 1.32p 1.42p 1729656
11/08/2022 1.40p 1.50p 1.32p 1.40p 3540898
10/08/2022 1.40p 1.40p 1.31p 1.40p 421463
09/08/2022 1.40p 1.40p 1.31p 1.35p 2656519
08/08/2022 1.40p 1.45p 1.33p 1.35p 2358942
05/08/2022 1.40p 1.44p 1.38p 1.41p 1976589
04/08/2022 1.40p 1.45p 1.39p 1.39p 4134893
03/08/2022 1.42p 1.55p 1.40p 1.45p 5881825
02/08/2022 1.55p 1.55p 1.44p 1.46p 9094780
01/08/2022 1.51p 1.80p 1.45p 1.53p 7710764
29/07/2022 1.55p 1.55p 1.41p 1.47p 24093632
28/07/2022 1.56p 1.66p 1.41p 1.49p 47884320
27/07/2022 1.60p 1.85p 1.46p 1.50p 61530896
26/07/2022 1.54p 1.58p 1.30p 1.38p 14115072
25/07/2022 1.54p 1.58p 1.30p 1.46p 5847342
22/07/2022 1.52p 1.52p 1.46p 1.48p 3909765
21/07/2022 1.50p 1.59p 1.43p 1.43p 2397498
20/07/2022 1.58p 1.60p 1.21p 1.45p 6660937
19/07/2022 1.39p 1.48p 1.31p 1.35p 3466229
18/07/2022 1.39p 1.52p 1.27p 1.35p 4821882
15/07/2022 1.35p 1.45p 1.25p 1.39p 7530935
14/07/2022 1.36p 1.57p 1.35p 1.44p 1044731
13/07/2022 1.36p 1.44p 1.37p 1.43p 1159305
12/07/2022 1.36p 1.49p 1.32p 1.49p 2985602
11/07/2022 1.50p 1.50p 1.31p 1.40p 2486229
08/07/2022 1.50p 1.78p 1.38p 1.43p 4046833
07/07/2022 1.62p 1.80p 1.49p 1.62p 270076
06/07/2022 1.50p 1.53p 1.43p 1.53p 861488
05/07/2022 1.50p 1.71p 1.42p 1.52p 3457078
04/07/2022 1.58p 1.65p 1.45p 1.55p 4667675
01/07/2022 1.58p 1.80p 1.48p 1.63p 1525056
30/06/2022 1.58p 1.76p 1.51p 1.60p 394892
29/06/2022 1.50p 1.68p 1.41p 1.60p 4662675
28/06/2022 1.51p 1.51p 1.43p 1.50p 893468
27/06/2022 1.63p 1.82p 1.41p 1.50p 2557068
24/06/2022 1.63p 1.72p 1.51p 1.65p 1971306
23/06/2022 1.63p 1.70p 1.41p 1.55p 682465
22/06/2022 1.80p 1.80p 1.50p 1.62p 5043938
21/06/2022 2.00p 1.81p 1.61p 1.81p 348903
20/06/2022 2.00p 1.80p 1.60p 1.80p 875674
17/06/2022 2.00p 2.05p 1.60p 1.85p 1568610
16/06/2022 2.00p 1.87p 1.68p 1.87p 1222652

*Close Price adjusted for both dividends and splits