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:
- Hold National Grid (NG.) by Ben McPoland in The Motley Fool
- Buy Pacific Horizon Inv Trust (PHI) by Ben McPoland in The Motley Fool
- Sell Centrica (CNA) by Lucy Tobin in The Times - Tempus
- Buy Henderson Far East Income Ltd. (HFEL) by Christopher Ruane in The Motley Fool
- Buy Big Yellow Group (BYG) by Oliver Rodzianko in The Motley Fool
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
- Buy QinetiQ Group (QQ.) by John Fieldsend in The Motley Fool
Quadrise Fuels International (QFI) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/12/2012 | 10.82p | 10.89p | 10.51p | 10.82p | 335325 |
| 12/12/2012 | 10.58p | 10.93p | 10.56p | 10.82p | 253491 |
| 11/12/2012 | 10.58p | 10.70p | 10.46p | 10.58p | 236239 |
| 10/12/2012 | 10.94p | 11.19p | 10.46p | 10.58p | 477168 |
| 07/12/2012 | 11.06p | 11.19p | 10.51p | 10.82p | 473108 |
| 06/12/2012 | 10.33p | 11.19p | 10.33p | 11.06p | 734467 |
| 05/12/2012 | 10.46p | 10.70p | 10.33p | 10.33p | 587062 |
| 04/12/2012 | 10.46p | 10.70p | 10.27p | 10.46p | 434288 |
| 03/12/2012 | 10.58p | 10.70p | 10.21p | 10.46p | 740548 |
| 30/11/2012 | 10.46p | 10.74p | 10.42p | 10.58p | 1525441 |
| 29/11/2012 | 10.58p | 10.65p | 10.37p | 10.46p | 2160235 |
| 28/11/2012 | 10.58p | 10.70p | 10.46p | 10.58p | 595547 |
| 27/11/2012 | 10.58p | 10.89p | 10.26p | 10.58p | 474505 |
| 26/11/2012 | 10.82p | 10.88p | 10.46p | 10.58p | 529920 |
| 23/11/2012 | 10.70p | 10.93p | 10.70p | 10.82p | 857695 |
| 22/11/2012 | 10.70p | 10.94p | 10.52p | 10.70p | 637023 |
| 21/11/2012 | 10.94p | 10.94p | 10.46p | 10.70p | 949717 |
| 20/11/2012 | 10.94p | 11.24p | 10.46p | 10.94p | 825328 |
| 19/11/2012 | 10.94p | 11.19p | 10.79p | 10.94p | 1075261 |
| 16/11/2012 | 10.46p | 11.43p | 10.46p | 10.94p | 2706819 |
| 15/11/2012 | 10.46p | 10.83p | 10.31p | 10.46p | 653755 |
| 14/11/2012 | 10.33p | 10.82p | 10.23p | 10.46p | 1055450 |
| 13/11/2012 | 9.97p | 10.46p | 9.97p | 10.33p | 996093 |
| 12/11/2012 | 10.21p | 10.26p | 9.73p | 9.97p | 711048 |
| 09/11/2012 | 10.58p | 10.58p | 9.99p | 10.21p | 1112756 |
| 08/11/2012 | 11.06p | 11.06p | 10.46p | 10.58p | 1111179 |
| 07/11/2012 | 11.06p | 11.19p | 10.75p | 11.06p | 990719 |
| 06/11/2012 | 11.19p | 11.77p | 10.95p | 11.06p | 2825810 |
| 05/11/2012 | 10.94p | 12.09p | 10.85p | 11.31p | 4202296 |
| 02/11/2012 | 10.21p | 11.43p | 10.02p | 10.94p | 2069854 |
| 01/11/2012 | 10.09p | 10.46p | 9.97p | 10.21p | 1511597 |
| 31/10/2012 | 9.48p | 10.46p | 9.39p | 10.09p | 3686191 |
| 30/10/2012 | 9.00p | 9.63p | 9.00p | 9.36p | 1046936 |
| 29/10/2012 | 9.00p | 9.18p | 8.75p | 9.00p | 624379 |
| 26/10/2012 | 8.75p | 9.24p | 8.54p | 9.00p | 1038884 |
| 25/10/2012 | 9.00p | 9.11p | 8.51p | 8.75p | 1073347 |
| 24/10/2012 | 9.48p | 9.48p | 8.80p | 9.00p | 848109 |
| 23/10/2012 | 9.36p | 9.73p | 9.29p | 9.48p | 1239879 |
| 22/10/2012 | 9.85p | 9.97p | 9.24p | 9.36p | 2515936 |
| 19/10/2012 | 9.48p | 10.21p | 9.40p | 9.73p | 1685553 |
| 18/10/2012 | 9.12p | 9.89p | 9.04p | 9.48p | 2648427 |
| 17/10/2012 | 9.12p | 9.97p | 9.00p | 9.12p | 4589074 |
| 16/10/2012 | 8.02p | 9.52p | 8.02p | 9.12p | 4989255 |
| 15/10/2012 | 7.66p | 8.27p | 7.62p | 8.02p | 3616537 |
| 12/10/2012 | 7.54p | 7.68p | 7.45p | 7.66p | 1438733 |
| 11/10/2012 | 7.54p | 7.97p | 7.30p | 7.54p | 1125731 |
| 10/10/2012 | 7.54p | 7.73p | 7.30p | 7.54p | 1332338 |
| 09/10/2012 | 7.78p | 7.80p | 7.40p | 7.54p | 2255262 |
| 08/10/2012 | 7.66p | 8.15p | 7.54p | 7.78p | 3709505 |
| 05/10/2012 | 7.30p | 8.02p | 7.10p | 7.66p | 7189597 |
| 04/10/2012 | 7.78p | 7.88p | 6.81p | 7.30p | 10760711 |
| 03/10/2012 | 8.88p | 8.88p | 7.24p | 7.66p | 8308234 |
| 02/10/2012 | 9.61p | 9.61p | 8.34p | 8.63p | 2771247 |
| 01/10/2012 | 9.85p | 9.97p | 9.53p | 9.61p | 1440818 |
| 28/09/2012 | 9.85p | 10.21p | 9.79p | 9.85p | 611488 |
| 27/09/2012 | 9.97p | 10.21p | 9.85p | 9.85p | 651798 |
| 26/09/2012 | 9.97p | 10.20p | 9.88p | 9.97p | 600736 |
| 25/09/2012 | 9.97p | 10.21p | 9.87p | 9.97p | 698104 |
| 24/09/2012 | 10.33p | 10.46p | 9.60p | 9.97p | 2347223 |
| 21/09/2012 | 10.33p | 10.46p | 10.22p | 10.33p | 832173 |
| 20/09/2012 | 10.46p | 10.59p | 10.26p | 10.33p | 460987 |
| 19/09/2012 | 10.21p | 10.70p | 10.21p | 10.46p | 1421596 |
| 18/09/2012 | 10.21p | 10.59p | 10.02p | 10.21p | 1602874 |
| 17/09/2012 | 9.97p | 10.42p | 9.88p | 10.21p | 1422395 |
| 14/09/2012 | 9.73p | 10.20p | 9.64p | 10.09p | 872701 |
| 13/09/2012 | 9.61p | 9.82p | 9.48p | 9.73p | 695821 |
| 12/09/2012 | 9.85p | 9.87p | 9.48p | 9.61p | 1503808 |
| 11/09/2012 | 10.21p | 10.31p | 9.58p | 9.85p | 712220 |
| 10/09/2012 | 10.46p | 10.60p | 9.98p | 10.21p | 759050 |
| 07/09/2012 | 9.97p | 10.58p | 9.82p | 10.46p | 1654459 |
| 06/09/2012 | 10.21p | 10.40p | 9.83p | 9.97p | 2079372 |
| 05/09/2012 | 9.97p | 10.41p | 9.53p | 10.21p | 1043652 |
| 04/09/2012 | 10.09p | 10.17p | 9.39p | 9.97p | 2040158 |
| 03/09/2012 | 10.21p | 10.68p | 9.78p | 10.09p | 3435098 |
| 31/08/2012 | 9.85p | 10.70p | 9.85p | 10.21p | 5003592 |
| 30/08/2012 | 10.21p | 10.26p | 9.29p | 9.85p | 1930366 |
| 29/08/2012 | 9.97p | 10.41p | 9.80p | 10.21p | 2826836 |
| 28/08/2012 | 9.00p | 10.68p | 9.00p | 9.97p | 7259764 |
| 24/08/2012 | 9.12p | 9.22p | 8.27p | 8.75p | 3726440 |
| 23/08/2012 | 9.97p | 11.11p | 9.06p | 9.12p | 9514047 |
| 22/08/2012 | 6.20p | 10.07p | 6.20p | 9.61p | 15036154 |
| 21/08/2012 | 6.08p | 6.37p | 5.36p | 5.71p | 1090910 |
| 20/08/2012 | 4.74p | 6.32p | 4.74p | 6.08p | 2590473 |
| 17/08/2012 | 4.62p | 4.81p | 4.50p | 4.62p | 62245 |
| 16/08/2012 | 4.62p | 4.81p | 4.47p | 4.62p | 135949 |
| 15/08/2012 | 4.74p | 5.03p | 4.52p | 4.62p | 247372 |
| 14/08/2012 | 4.99p | 5.09p | 4.52p | 4.74p | 165168 |
| 13/08/2012 | 4.86p | 5.11p | 4.86p | 4.99p | 199651 |
| 10/08/2012 | 4.62p | 5.06p | 4.52p | 4.86p | 454694 |
| 09/08/2012 | 4.50p | 4.77p | 4.43p | 4.62p | 259267 |
| 08/08/2012 | 4.50p | 4.62p | 4.38p | 4.50p | 480467 |
| 07/08/2012 | 4.62p | 4.62p | 4.13p | 4.50p | 583336 |
| 06/08/2012 | 4.62p | 4.68p | 4.43p | 4.62p | 173726 |
| 03/08/2012 | 4.86p | 4.91p | 4.28p | 4.62p | 477230 |
| 02/08/2012 | 4.86p | 5.01p | 4.67p | 4.86p | 119549 |
| 01/08/2012 | 4.74p | 4.96p | 4.62p | 4.86p | 386115 |
| 31/07/2012 | 4.86p | 4.86p | 4.47p | 4.74p | 472839 |
| 30/07/2012 | 5.11p | 5.28p | 4.50p | 4.74p | 954720 |
| 27/07/2012 | 4.62p | 5.30p | 4.62p | 5.11p | 704808 |
| 26/07/2012 | 4.86p | 4.99p | 4.62p | 4.74p | 553630 |
| 25/07/2012 | 4.86p | 4.99p | 4.67p | 4.86p | 109397 |
| 24/07/2012 | 4.99p | 5.16p | 4.72p | 4.86p | 165810 |
| 23/07/2012 | 5.23p | 5.34p | 4.72p | 4.99p | 774612 |
| 20/07/2012 | 5.47p | 5.52p | 5.11p | 5.23p | 389661 |
| 19/07/2012 | 5.47p | 5.54p | 5.35p | 5.47p | 141759 |
| 18/07/2012 | 5.47p | 5.50p | 5.35p | 5.47p | 284523 |
| 17/07/2012 | 5.47p | 5.47p | 5.35p | 5.47p | 351156 |
| 16/07/2012 | 5.59p | 5.59p | 5.35p | 5.47p | 211443 |
| 13/07/2012 | 5.59p | 5.63p | 5.35p | 5.59p | 379442 |
| 12/07/2012 | 5.59p | 5.74p | 5.45p | 5.59p | 94023 |
| 11/07/2012 | 5.47p | 5.74p | 5.45p | 5.59p | 133226 |
| 10/07/2012 | 5.84p | 5.84p | 5.35p | 5.47p | 448280 |
| 09/07/2012 | 5.71p | 6.17p | 5.59p | 5.84p | 499907 |
| 06/07/2012 | 5.84p | 5.88p | 5.59p | 5.71p | 235533 |
| 05/07/2012 | 5.84p | 6.32p | 5.84p | 5.84p | 1540211 |
| 04/07/2012 | 5.59p | 5.78p | 5.35p | 5.59p | 356338 |
| 03/07/2012 | 5.71p | 5.84p | 5.40p | 5.59p | 513181 |
| 02/07/2012 | 5.23p | 6.20p | 4.86p | 5.71p | 1288937 |
| 29/06/2012 | 5.35p | 5.40p | 4.86p | 5.23p | 464356 |
| 28/06/2012 | 5.35p | 5.58p | 5.11p | 5.35p | 381167 |
| 27/06/2012 | 5.35p | 5.40p | 5.11p | 5.35p | 256308 |
| 26/06/2012 | 5.59p | 5.59p | 5.11p | 5.35p | 193165 |
| 25/06/2012 | 5.59p | 5.74p | 5.45p | 5.59p | 122550 |
| 22/06/2012 | 5.35p | 5.59p | 5.11p | 5.59p | 367151 |
| 21/06/2012 | 5.84p | 5.84p | 5.11p | 5.35p | 666927 |
| 20/06/2012 | 4.86p | 6.32p | 4.64p | 5.84p | 2515788 |
| 19/06/2012 | 4.86p | 4.86p | 4.63p | 4.86p | 137068 |
| 18/06/2012 | 4.74p | 4.94p | 4.62p | 4.86p | 406459 |
| 15/06/2012 | 4.99p | 5.01p | 4.43p | 4.74p | 476582 |
| 14/06/2012 | 4.99p | 5.03p | 4.86p | 4.99p | 269295 |
| 13/06/2012 | 4.86p | 5.06p | 4.62p | 4.99p | 1292832 |
| 12/06/2012 | 5.23p | 5.34p | 4.40p | 4.86p | 1835191 |
| 11/06/2012 | 5.47p | 5.47p | 5.11p | 5.23p | 752524 |
| 08/06/2012 | 5.23p | 5.83p | 5.11p | 5.47p | 2832136 |
| 07/06/2012 | 5.96p | 6.03p | 5.85p | 5.96p | 733342 |
| 06/06/2012 | 6.08p | 6.11p | 5.83p | 5.96p | 707743 |
| 01/06/2012 | 6.08p | 6.27p | 5.84p | 6.08p | 1192404 |
| 31/05/2012 | 6.44p | 6.44p | 5.91p | 6.08p | 667758 |
| 30/05/2012 | 6.44p | 6.44p | 6.32p | 6.44p | 325400 |
| 29/05/2012 | 6.44p | 6.47p | 6.32p | 6.44p | 184584 |
| 28/05/2012 | 6.57p | 6.58p | 6.33p | 6.44p | 286195 |
| 25/05/2012 | 6.57p | 6.71p | 6.32p | 6.57p | 259864 |
| 24/05/2012 | 7.05p | 7.05p | 6.32p | 6.57p | 413530 |
| 23/05/2012 | 6.81p | 7.30p | 6.80p | 7.05p | 802277 |
| 22/05/2012 | 5.84p | 7.05p | 5.67p | 6.93p | 2757944 |
| 21/05/2012 | 5.84p | 6.08p | 5.33p | 5.84p | 1045024 |
| 18/05/2012 | 6.69p | 6.69p | 5.84p | 5.96p | 1239699 |
| 17/05/2012 | 6.69p | 6.69p | 6.44p | 6.69p | 498108 |
| 16/05/2012 | 6.69p | 6.81p | 6.61p | 6.69p | 252046 |
| 15/05/2012 | 6.69p | 6.81p | 6.57p | 6.69p | 293069 |
| 14/05/2012 | 6.69p | 6.77p | 6.40p | 6.69p | 394632 |
| 11/05/2012 | 6.93p | 7.30p | 6.32p | 6.69p | 659610 |
| 10/05/2012 | 6.69p | 7.30p | 6.64p | 6.93p | 2489515 |
| 09/05/2012 | 7.54p | 7.54p | 6.08p | 6.69p | 3397462 |
| 08/05/2012 | 7.66p | 7.98p | 7.30p | 7.54p | 790913 |
| 04/05/2012 | 7.78p | 8.26p | 7.54p | 7.66p | 1489632 |
| 03/05/2012 | 7.66p | 8.02p | 7.59p | 7.66p | 644957 |
| 02/05/2012 | 7.90p | 7.90p | 7.38p | 7.66p | 756474 |
| 01/05/2012 | 8.39p | 8.44p | 7.20p | 7.90p | 1764584 |
| 30/04/2012 | 8.15p | 8.61p | 7.78p | 8.39p | 287139 |
| 27/04/2012 | 8.27p | 8.75p | 7.83p | 8.15p | 869689 |
| 26/04/2012 | 8.39p | 8.39p | 8.01p | 8.27p | 211730 |
| 25/04/2012 | 7.90p | 8.50p | 7.90p | 8.39p | 895050 |
| 24/04/2012 | 8.15p | 8.75p | 7.78p | 7.90p | 599660 |
| 23/04/2012 | 8.39p | 8.49p | 7.76p | 8.15p | 1092079 |
| 20/04/2012 | 8.63p | 9.00p | 8.02p | 8.39p | 1391439 |
| 19/04/2012 | 9.12p | 9.24p | 8.51p | 8.63p | 1347548 |
| 18/04/2012 | 9.36p | 9.43p | 9.00p | 9.12p | 1219795 |
| 17/04/2012 | 9.61p | 9.73p | 9.05p | 9.36p | 807762 |
| 16/04/2012 | 9.73p | 10.21p | 9.48p | 9.61p | 1007394 |
| 13/04/2012 | 9.24p | 9.97p | 9.24p | 9.73p | 870258 |
| 12/04/2012 | 9.48p | 9.48p | 9.09p | 9.24p | 537116 |
| 11/04/2012 | 9.48p | 9.65p | 9.33p | 9.48p | 527952 |
| 10/04/2012 | 9.73p | 9.73p | 9.38p | 9.48p | 296029 |
| 05/04/2012 | 9.48p | 9.73p | 9.48p | 9.73p | 480126 |
| 04/04/2012 | 9.48p | 9.67p | 8.97p | 9.48p | 444908 |
| 03/04/2012 | 9.48p | 9.55p | 9.24p | 9.48p | 949483 |
| 02/04/2012 | 9.97p | 10.10p | 8.75p | 9.48p | 1089343 |
| 30/03/2012 | 9.73p | 10.22p | 9.73p | 9.97p | 4591898 |
| 29/03/2012 | 8.88p | 10.33p | 8.83p | 9.73p | 2152009 |
| 28/03/2012 | 9.00p | 9.24p | 8.62p | 8.88p | 1113186 |
| 27/03/2012 | 9.24p | 9.24p | 8.27p | 9.00p | 1896520 |
| 26/03/2012 | 10.21p | 10.33p | 8.85p | 9.24p | 1833446 |
| 23/03/2012 | 10.33p | 10.54p | 9.87p | 10.21p | 942045 |
| 22/03/2012 | 10.82p | 10.94p | 9.97p | 10.33p | 1739841 |
| 21/03/2012 | 9.97p | 11.92p | 9.97p | 10.82p | 4303236 |
| 20/03/2012 | 8.88p | 10.70p | 8.88p | 9.97p | 2898786 |
| 19/03/2012 | 9.00p | 9.00p | 8.51p | 8.88p | 1455996 |
| 16/03/2012 | 9.36p | 9.44p | 8.27p | 8.88p | 2238667 |
| 15/03/2012 | 9.61p | 9.73p | 9.24p | 9.36p | 1336640 |
| 14/03/2012 | 10.58p | 10.70p | 9.48p | 9.61p | 2022760 |
| 13/03/2012 | 10.94p | 10.94p | 10.21p | 10.58p | 1404421 |
| 12/03/2012 | 11.43p | 11.67p | 10.61p | 10.94p | 1180909 |
| 09/03/2012 | 10.46p | 12.05p | 10.46p | 11.43p | 3887840 |
| 08/03/2012 | 10.70p | 11.19p | 10.27p | 10.46p | 2056733 |
| 07/03/2012 | 10.58p | 10.94p | 10.46p | 10.58p | 3200072 |
| 06/03/2012 | 11.79p | 12.16p | 10.21p | 10.58p | 4797636 |
| 05/03/2012 | 10.82p | 12.40p | 10.82p | 11.79p | 13862495 |
| 02/03/2012 | 10.21p | 12.79p | 10.10p | 10.82p | 14524329 |
| 01/03/2012 | 8.39p | 10.94p | 8.32p | 10.21p | 11982405 |
*Close Price adjusted for both dividends and splits