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