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
17/07/2014 36.48p 38.66p 35.50p 36.48p 993019
16/07/2014 37.93p 39.67p 37.45p 38.18p 823905
15/07/2014 38.91p 41.34p 38.18p 38.54p 1318418
14/07/2014 35.50p 40.85p 35.50p 39.88p 2330891
11/07/2014 36.96p 37.93p 35.31p 37.93p 1777004
10/07/2014 37.45p 38.42p 35.50p 36.48p 2248524
09/07/2014 42.31p 42.80p 37.57p 37.93p 4854829
08/07/2014 37.45p 41.83p 37.25p 41.34p 8590443
07/07/2014 35.99p 37.70p 34.29p 37.21p 5116821
04/07/2014 36.48p 36.72p 34.04p 34.29p 4095150
03/07/2014 32.58p 38.66p 32.29p 35.50p 15139294
02/07/2014 32.10p 32.10p 29.67p 30.64p 2975507
01/07/2014 30.64p 31.74p 29.91p 30.64p 2144029
30/06/2014 30.15p 30.88p 29.67p 30.15p 1119693
27/06/2014 30.15p 30.72p 29.79p 29.91p 1754843
26/06/2014 29.91p 31.01p 29.91p 30.15p 331001
25/06/2014 30.15p 31.16p 29.91p 29.91p 641016
24/06/2014 30.40p 31.52p 30.15p 30.15p 1225015
23/06/2014 32.58p 32.58p 30.40p 30.88p 1061923
20/06/2014 32.58p 32.58p 30.52p 30.64p 727319
19/06/2014 32.10p 32.10p 30.88p 30.88p 636581
18/06/2014 32.58p 32.58p 30.88p 31.86p 631682
17/06/2014 31.13p 31.89p 30.64p 30.88p 700519
16/06/2014 31.86p 32.34p 30.88p 31.13p 1549340
13/06/2014 31.13p 32.10p 30.40p 32.10p 608859
12/06/2014 30.40p 32.10p 29.67p 30.64p 1249151
11/06/2014 31.37p 32.09p 30.15p 31.86p 859802
10/06/2014 31.86p 32.22p 30.17p 31.61p 953600
09/06/2014 31.13p 31.13p 29.73p 30.64p 1360197
06/06/2014 29.42p 32.10p 29.42p 31.13p 920630
05/06/2014 32.10p 32.10p 29.67p 31.37p 933831
04/06/2014 30.64p 31.86p 30.15p 30.88p 1169747
03/06/2014 32.34p 32.34p 30.15p 30.40p 998542
02/06/2014 33.07p 34.04p 31.13p 31.13p 1450604
30/05/2014 31.86p 35.02p 31.56p 33.56p 6817246
29/05/2014 32.83p 32.83p 31.37p 32.58p 888873
28/05/2014 32.10p 32.34p 31.13p 31.86p 879792
27/05/2014 32.10p 32.83p 30.15p 32.10p 1035554
23/05/2014 31.37p 32.10p 30.13p 31.86p 1046395
22/05/2014 32.10p 32.10p 29.99p 31.13p 1102966
21/05/2014 32.10p 32.62p 30.40p 31.13p 1804799
20/05/2014 32.34p 33.07p 31.61p 32.58p 773260
19/05/2014 34.53p 34.77p 31.61p 31.61p 1451323
16/05/2014 35.02p 35.02p 32.83p 33.80p 1790174
15/05/2014 34.04p 35.50p 32.83p 32.83p 3753782
14/05/2014 33.07p 34.04p 32.18p 32.34p 878258
13/05/2014 32.58p 33.07p 31.68p 32.83p 1057669
12/05/2014 33.07p 33.07p 31.86p 32.58p 752194
09/05/2014 31.37p 32.83p 30.15p 32.10p 1561349
08/05/2014 32.10p 32.34p 29.52p 30.15p 2708074
07/05/2014 34.04p 34.04p 31.86p 32.34p 1612277
06/05/2014 33.07p 34.04p 32.10p 33.31p 1626581
02/05/2014 35.02p 35.02p 32.10p 32.34p 893871
01/05/2014 33.56p 34.77p 32.23p 32.83p 459139
30/04/2014 33.07p 33.56p 31.57p 33.56p 667058
29/04/2014 33.07p 33.07p 31.63p 32.58p 1118497
28/04/2014 32.10p 33.56p 31.47p 32.34p 1270765
25/04/2014 33.56p 33.56p 31.13p 33.07p 983772
24/04/2014 33.31p 33.56p 31.60p 33.56p 1581513
23/04/2014 33.07p 35.26p 32.10p 32.34p 806656
22/04/2014 35.50p 35.50p 32.83p 32.83p 1441982
17/04/2014 34.53p 37.45p 32.96p 34.53p 2391564
16/04/2014 31.61p 34.53p 30.69p 34.04p 2309649
15/04/2014 34.53p 34.53p 30.88p 30.88p 1119084
14/04/2014 32.58p 34.53p 31.86p 31.86p 1493757
11/04/2014 34.04p 34.53p 32.29p 34.53p 1619076
10/04/2014 32.58p 34.04p 31.95p 33.56p 1819735
09/04/2014 33.07p 34.29p 32.10p 32.34p 1499752
08/04/2014 33.07p 34.29p 32.34p 34.29p 1704283
07/04/2014 32.10p 35.02p 31.13p 32.58p 3837148
04/04/2014 31.13p 32.10p 29.65p 32.10p 1748065
03/04/2014 30.88p 31.56p 29.67p 29.91p 1764426
02/04/2014 31.61p 32.58p 28.69p 30.52p 3188280
01/04/2014 34.53p 34.53p 31.86p 31.86p 1450197
31/03/2014 32.34p 34.29p 32.10p 32.58p 1126154
28/03/2014 34.29p 34.53p 32.23p 33.56p 1000318
27/03/2014 34.04p 34.04p 30.70p 32.83p 1486987
26/03/2014 34.04p 34.31p 32.83p 33.56p 1242018
25/03/2014 35.02p 35.02p 34.04p 34.04p 710794
24/03/2014 35.02p 35.75p 34.04p 34.29p 1701626
21/03/2014 33.31p 34.59p 33.10p 34.41p 1156354
20/03/2014 33.07p 35.02p 33.07p 34.04p 679915
19/03/2014 35.02p 35.02p 33.16p 33.68p 996044
18/03/2014 33.07p 34.77p 32.83p 33.56p 1659416
17/03/2014 33.56p 34.77p 32.68p 33.07p 1295149
14/03/2014 34.04p 35.50p 32.94p 33.56p 1071812
13/03/2014 36.96p 36.96p 33.37p 33.80p 1335576
12/03/2014 37.21p 38.07p 33.92p 34.29p 1135752
11/03/2014 38.91p 38.91p 35.75p 35.99p 1348123
10/03/2014 37.45p 38.18p 36.90p 36.96p 1414128
07/03/2014 37.93p 39.88p 36.48p 37.45p 3502177
06/03/2014 32.83p 38.91p 32.83p 36.48p 7101782
05/03/2014 33.56p 35.50p 32.80p 33.44p 954493
04/03/2014 32.58p 34.04p 32.10p 33.31p 915855
03/03/2014 35.02p 35.50p 31.27p 32.10p 1268751
28/02/2014 35.50p 35.50p 33.94p 34.29p 356599
27/02/2014 34.04p 35.02p 32.93p 34.53p 778377
26/02/2014 35.26p 35.75p 32.94p 34.77p 815481
25/02/2014 35.99p 36.14p 34.14p 34.90p 686364
24/02/2014 35.99p 38.91p 34.04p 34.77p 2716902
21/02/2014 34.04p 35.50p 33.13p 33.31p 919404
20/02/2014 34.04p 35.99p 34.04p 35.02p 522492
19/02/2014 35.99p 35.99p 34.53p 35.50p 520373
18/02/2014 36.48p 36.96p 35.26p 35.50p 1276429
17/02/2014 37.45p 37.45p 35.43p 36.72p 398100
14/02/2014 36.23p 37.45p 35.87p 36.96p 1733922
13/02/2014 36.48p 37.96p 35.02p 36.23p 848192
12/02/2014 35.02p 36.57p 34.37p 35.02p 646242
11/02/2014 34.29p 35.75p 34.29p 34.53p 585061
10/02/2014 35.02p 36.23p 34.04p 34.65p 1081966
07/02/2014 36.96p 36.96p 34.84p 35.50p 808698
06/02/2014 35.50p 36.96p 34.67p 36.48p 682417
05/02/2014 36.48p 36.96p 33.80p 35.02p 807768
04/02/2014 33.07p 36.96p 29.18p 35.26p 2311900
03/02/2014 35.75p 36.96p 33.08p 33.68p 1963999
31/01/2014 37.93p 38.40p 35.95p 36.23p 1160507
30/01/2014 37.93p 38.49p 36.96p 37.93p 596524
29/01/2014 38.91p 40.10p 37.09p 38.18p 891488
28/01/2014 38.91p 39.39p 38.18p 38.30p 541043
27/01/2014 38.18p 40.42p 37.93p 38.42p 927735
24/01/2014 39.64p 40.37p 38.50p 38.91p 689570
23/01/2014 38.91p 40.51p 35.99p 39.88p 1663389
22/01/2014 38.91p 39.34p 35.99p 35.99p 529999
21/01/2014 38.66p 39.39p 38.20p 38.91p 751942
20/01/2014 39.88p 41.73p 38.21p 38.91p 1826470
17/01/2014 41.83p 42.75p 39.88p 40.85p 1188282
16/01/2014 43.77p 43.82p 39.88p 41.34p 2043621
15/01/2014 42.07p 43.99p 41.10p 43.53p 1958636
14/01/2014 40.37p 43.04p 39.89p 41.34p 2422927
13/01/2014 35.99p 40.12p 34.29p 40.12p 3439344
10/01/2014 36.48p 36.48p 31.08p 35.75p 9701479
09/01/2014 38.66p 38.66p 34.62p 34.90p 5767151
08/01/2014 37.93p 42.56p 34.77p 38.18p 9194492
07/01/2014 45.72p 46.20p 41.83p 42.56p 1331501
06/01/2014 46.69p 46.69p 43.24p 44.26p 1218018
03/01/2014 45.23p 46.08p 43.28p 44.74p 1247001
02/01/2014 44.74p 46.35p 43.53p 43.53p 1480753
31/12/2013 43.77p 45.54p 43.38p 43.53p 1135365
30/12/2013 41.58p 45.72p 41.34p 43.65p 2231230
27/12/2013 45.72p 46.45p 41.12p 42.31p 2692464
24/12/2013 46.20p 47.13p 44.99p 45.35p 708701
23/12/2013 46.69p 47.81p 45.72p 46.69p 1307912
20/12/2013 46.69p 47.66p 45.23p 45.72p 1122775
19/12/2013 47.66p 48.27p 45.23p 45.23p 1521921
18/12/2013 46.20p 47.90p 45.72p 46.69p 2789956
17/12/2013 47.90p 50.09p 45.47p 45.72p 4865246
16/12/2013 44.62p 48.63p 44.62p 47.66p 5245008
13/12/2013 44.01p 45.20p 43.77p 44.62p 4483390
12/12/2013 41.83p 44.26p 41.34p 43.89p 3866087
11/12/2013 39.39p 42.21p 39.21p 41.34p 2126385
10/12/2013 40.37p 40.76p 39.08p 39.64p 2743368
09/12/2013 43.28p 44.01p 39.88p 40.61p 4333454
06/12/2013 43.77p 45.72p 43.04p 43.77p 3727986
05/12/2013 42.80p 45.47p 42.41p 43.77p 5714596
04/12/2013 41.95p 44.17p 36.77p 42.80p 13810880
03/12/2013 47.18p 50.05p 41.83p 42.07p 10593038
02/12/2013 40.73p 47.18p 40.73p 46.69p 9027357
29/11/2013 37.93p 44.20p 37.82p 40.73p 9332455
28/11/2013 34.04p 38.42p 33.95p 37.93p 3561100
27/11/2013 33.80p 34.53p 32.16p 34.04p 5025216
26/11/2013 35.26p 35.33p 33.46p 33.80p 4389700
25/11/2013 34.17p 36.72p 32.68p 35.14p 6628958
22/11/2013 30.40p 34.66p 30.17p 34.17p 6979836
21/11/2013 28.45p 31.13p 26.75p 30.40p 3978889
20/11/2013 31.61p 32.49p 28.31p 28.45p 5953240
19/11/2013 27.11p 31.13p 27.11p 30.27p 6100064
18/11/2013 23.34p 27.48p 23.20p 27.11p 5555579
15/11/2013 23.59p 23.59p 22.13p 23.34p 1797187
14/11/2013 23.10p 23.83p 22.98p 23.59p 1054649
13/11/2013 22.98p 23.34p 22.86p 23.10p 674117
12/11/2013 23.59p 24.26p 22.13p 22.98p 1888398
11/11/2013 23.95p 24.32p 23.15p 23.59p 2210932
08/11/2013 23.59p 24.32p 23.39p 24.07p 1522042
07/11/2013 24.07p 24.30p 23.43p 23.59p 1968808
06/11/2013 23.22p 24.32p 23.00p 24.07p 1975436
05/11/2013 23.71p 23.83p 23.28p 23.34p 1744002
04/11/2013 23.83p 24.07p 23.59p 23.71p 1239114
01/11/2013 23.47p 23.98p 23.34p 23.83p 2499706
31/10/2013 23.47p 23.83p 23.34p 23.47p 3017218
30/10/2013 23.22p 24.07p 23.22p 23.47p 2718514
29/10/2013 23.22p 23.44p 22.86p 23.22p 934012
28/10/2013 23.59p 23.83p 22.86p 23.22p 906936
25/10/2013 23.59p 23.83p 22.91p 23.59p 2146793
24/10/2013 23.83p 24.75p 23.10p 23.59p 3428888
23/10/2013 24.68p 25.23p 23.59p 23.83p 2291279
22/10/2013 23.34p 25.78p 23.34p 24.32p 3651322
21/10/2013 22.74p 23.83p 22.61p 23.34p 2332854
18/10/2013 21.89p 23.15p 21.89p 22.61p 2038247
17/10/2013 21.03p 22.13p 20.43p 21.89p 1560293
16/10/2013 21.40p 21.50p 20.43p 21.03p 1433745
15/10/2013 20.91p 21.89p 20.67p 21.40p 2197390
14/10/2013 21.76p 22.15p 20.19p 20.91p 2469239
11/10/2013 22.25p 22.86p 21.61p 21.76p 2155915
10/10/2013 22.61p 23.25p 22.19p 22.37p 1414981
09/10/2013 23.10p 23.73p 22.37p 22.86p 2629270
08/10/2013 22.25p 23.34p 21.90p 23.10p 1673814
07/10/2013 23.10p 23.83p 21.55p 22.13p 4368848
04/10/2013 21.03p 23.59p 20.91p 23.34p 6628350
03/10/2013 21.89p 22.07p 20.09p 21.03p 4757042
02/10/2013 24.68p 24.80p 21.41p 21.89p 5643999

*Close Price adjusted for both dividends and splits