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
17/11/2020 1.85p 2.13p 1.80p 2.13p 597425
16/11/2020 1.80p 1.94p 1.78p 1.88p 3328671
13/11/2020 1.74p 1.95p 1.74p 1.90p 622028
12/11/2020 1.96p 2.02p 1.78p 1.85p 2776158
10/11/2020 2.00p 2.03p 1.91p 2.01p 899041
09/11/2020 2.05p 2.10p 1.94p 2.00p 1695365
06/11/2020 2.10p 2.18p 2.05p 2.15p 1118638
05/11/2020 2.06p 2.25p 2.05p 2.25p 374121
04/11/2020 2.01p 2.20p 1.99p 2.16p 831941
03/11/2020 2.05p 2.27p 1.95p 2.23p 3103794
02/11/2020 2.05p 2.29p 2.00p 2.23p 1963104
30/10/2020 2.11p 2.15p 2.02p 2.14p 1261382
29/10/2020 2.20p 2.19p 2.07p 2.15p 496754
28/10/2020 2.20p 2.29p 2.00p 2.28p 1468079
27/10/2020 2.44p 2.44p 2.13p 2.20p 2533341
26/10/2020 2.51p 2.54p 2.23p 2.26p 4600465
23/10/2020 2.30p 2.35p 2.25p 2.35p 958951
22/10/2020 2.26p 2.33p 2.30p 2.32p 490936
21/10/2020 2.26p 2.32p 2.26p 2.28p 913218
20/10/2020 2.35p 2.38p 2.23p 2.26p 3033320
19/10/2020 2.36p 2.47p 2.35p 2.40p 1872770
16/10/2020 2.45p 2.45p 2.35p 2.40p 780311
15/10/2020 2.40p 2.44p 2.17p 2.17p 308503
14/10/2020 2.50p 2.58p 2.24p 2.43p 1263280
13/10/2020 2.55p 2.75p 2.50p 2.75p 960028
12/10/2020 2.41p 2.72p 2.37p 2.72p 2598890
09/10/2020 2.36p 2.45p 2.30p 2.38p 3341862
08/10/2020 2.35p 2.39p 2.32p 2.39p 2027779
07/10/2020 2.35p 2.48p 2.20p 2.38p 3904599
06/10/2020 2.48p 2.61p 2.26p 2.61p 1136938
05/10/2020 2.46p 2.56p 2.40p 2.51p 941786
02/10/2020 2.50p 2.65p 2.27p 2.27p 3236761
01/10/2020 2.68p 2.70p 2.52p 2.59p 554186
30/09/2020 2.51p 2.75p 2.59p 2.75p 502470
29/09/2020 2.51p 2.75p 2.58p 2.75p 109261
28/09/2020 2.51p 2.78p 2.51p 2.78p 702939
25/09/2020 2.65p 2.73p 2.37p 2.56p 1609237
24/09/2020 2.65p 2.73p 2.58p 2.58p 761224
23/09/2020 2.55p 2.98p 2.62p 2.98p 180329
22/09/2020 2.55p 2.70p 2.55p 2.68p 1017951
21/09/2020 2.71p 2.80p 2.53p 2.63p 2584002
18/09/2020 2.76p 2.82p 2.74p 2.77p 991209
17/09/2020 2.98p 2.98p 2.55p 2.68p 2449811
16/09/2020 2.84p 2.96p 2.66p 2.73p 1440972
15/09/2020 2.63p 2.99p 2.61p 2.73p 1598806
14/09/2020 2.51p 2.74p 2.40p 2.73p 3104626
11/09/2020 2.70p 2.99p 2.66p 2.72p 1379989
10/09/2020 2.76p 2.84p 2.76p 2.78p 868728
09/09/2020 2.84p 2.98p 2.69p 2.69p 1420435
08/09/2020 2.79p 2.93p 2.64p 2.72p 1186981
07/09/2020 2.86p 3.04p 2.76p 2.76p 1482860
04/09/2020 2.96p 3.01p 2.72p 2.81p 2647869
03/09/2020 2.96p 3.07p 2.95p 3.00p 926420
02/09/2020 3.01p 3.23p 2.91p 3.23p 652968
01/09/2020 3.01p 3.09p 2.96p 3.09p 1339908
31/08/2020 3.10p 3.14p 2.93p 3.05p 1931546
28/08/2020 3.10p 3.14p 2.93p 3.05p 1931546
27/08/2020 3.09p 3.42p 3.09p 3.13p 1834473
26/08/2020 3.75p 3.75p 2.93p 3.15p 5842541
25/08/2020 3.60p 3.83p 3.21p 3.35p 5762638
24/08/2020 3.30p 4.24p 3.04p 3.75p 9097714
21/08/2020 3.20p 3.20p 2.93p 3.08p 2884571
20/08/2020 3.20p 3.20p 2.50p 2.90p 5530931
19/08/2020 3.09p 3.20p 2.90p 3.10p 5242809
18/08/2020 3.06p 3.45p 2.85p 3.05p 15785133
17/08/2020 2.00p 2.41p 1.85p 2.15p 6983548
14/08/2020 1.71p 1.95p 1.70p 1.95p 4228626
13/08/2020 1.95p 1.95p 1.65p 1.75p 1943977
12/08/2020 1.65p 1.83p 1.65p 1.83p 485840
11/08/2020 1.71p 1.73p 1.70p 1.73p 582029
10/08/2020 1.71p 1.85p 1.66p 1.85p 1126029
07/08/2020 2.02p 2.02p 1.66p 1.78p 390179
06/08/2020 1.76p 1.92p 1.70p 1.92p 515124
05/08/2020 1.83p 2.20p 1.62p 1.95p 2136713
04/08/2020 1.65p 2.03p 1.65p 2.03p 483597
03/08/2020 1.66p 1.83p 1.66p 1.83p 986154
31/07/2020 2.00p 2.00p 1.70p 1.83p 399763
30/07/2020 1.75p 2.08p 1.59p 2.08p 238264
29/07/2020 1.75p 1.95p 1.70p 1.95p 223585
28/07/2020 1.75p 1.76p 1.66p 1.73p 793782
27/07/2020 1.75p 1.85p 1.56p 1.65p 3603762
24/07/2020 1.80p 2.50p 1.76p 1.88p 371028
23/07/2020 1.80p 1.95p 1.66p 1.88p 1957144
22/07/2020 2.00p 2.00p 1.87p 1.93p 2935667
21/07/2020 2.00p 2.00p 1.80p 1.93p 2549153
20/07/2020 1.80p 2.15p 1.76p 2.15p 1101171
17/07/2020 1.75p 1.90p 1.75p 1.90p 694868
16/07/2020 1.75p 2.13p 1.56p 1.83p 1078477
14/07/2020 1.85p 1.85p 1.70p 1.78p 2275236
13/07/2020 1.88p 2.02p 1.82p 2.02p 2409106
10/07/2020 1.88p 2.50p 1.88p 2.17p 876080
09/07/2020 1.88p 2.50p 1.84p 2.02p 2495982
08/07/2020 1.93p 2.20p 1.89p 2.20p 1304251
07/07/2020 2.39p 2.39p 1.84p 2.18p 811092
06/07/2020 1.80p 2.50p 1.66p 2.18p 1366342
03/07/2020 1.60p 2.09p 1.60p 2.09p 1949688
02/07/2020 1.61p 1.70p 1.55p 1.65p 5622607
01/07/2020 1.66p 1.70p 1.52p 1.63p 3133345
30/06/2020 1.74p 1.76p 1.65p 1.76p 2960136
29/06/2020 1.80p 2.10p 1.60p 1.72p 7238215
26/06/2020 1.70p 2.50p 1.60p 1.78p 10110899
25/06/2020 1.80p 2.29p 1.70p 1.70p 5764244
24/06/2020 2.20p 2.48p 1.75p 1.75p 4363787
23/06/2020 3.10p 3.10p 2.18p 2.20p 9056470
22/06/2020 3.40p 3.40p 2.65p 2.98p 11437439
19/06/2020 1.90p 3.37p 1.70p 2.90p 23465420
18/06/2020 1.80p 1.87p 1.65p 1.73p 4804749
17/06/2020 1.50p 1.78p 1.27p 1.64p 13584350
16/06/2020 1.20p 1.45p 1.30p 1.38p 938511
15/06/2020 1.20p 1.39p 1.19p 1.39p 3178628
12/06/2020 1.15p 1.42p 1.15p 1.33p 266747
11/06/2020 1.20p 1.38p 1.16p 1.18p 344628
10/06/2020 1.20p 1.27p 1.16p 1.27p 84241
09/06/2020 1.20p 1.27p 1.19p 1.27p 1650257
08/06/2020 1.25p 1.26p 1.15p 1.20p 1599468
05/06/2020 1.28p 1.30p 1.20p 1.23p 1731203
04/06/2020 1.30p 1.37p 1.28p 1.37p 1258564
03/06/2020 1.30p 1.36p 1.28p 1.36p 1201903
02/06/2020 1.30p 1.35p 1.29p 1.35p 1243753
29/05/2020 1.28p 1.31p 1.22p 1.31p 251116
27/05/2020 1.35p 1.37p 1.20p 1.28p 1858645
26/05/2020 1.30p 1.38p 1.26p 1.38p 1487984
22/05/2020 1.40p 1.40p 1.27p 1.40p 637531
21/05/2020 1.40p 1.55p 1.30p 1.40p 755951
20/05/2020 1.60p 1.55p 1.35p 1.55p 321288
19/05/2020 1.60p 1.60p 1.41p 1.47p 1884266
18/05/2020 1.45p 1.55p 1.51p 1.55p 642568
15/05/2020 1.45p 1.59p 1.45p 1.53p 973375
14/05/2020 1.45p 1.48p 1.45p 1.48p 71152
13/05/2020 1.47p 1.47p 1.43p 1.47p 363359
12/05/2020 1.45p 1.48p 1.42p 1.46p 1188113
11/05/2020 1.40p 1.51p 1.10p 1.48p 1330242
07/05/2020 1.50p 1.50p 1.46p 1.48p 2248593
06/05/2020 1.49p 1.50p 1.48p 1.48p 999681
05/05/2020 1.50p 1.52p 1.48p 1.49p 1072999
01/05/2020 1.55p 1.55p 1.48p 1.52p 2219609
30/04/2020 1.50p 1.54p 1.50p 1.53p 651662
29/04/2020 1.50p 1.51p 1.48p 1.49p 643457
28/04/2020 1.48p 1.52p 1.48p 1.48p 215441
27/04/2020 1.48p 1.52p 1.48p 1.52p 57416
24/04/2020 1.55p 1.59p 1.45p 1.48p 3169726
23/04/2020 1.58p 1.66p 1.52p 1.61p 1206813
22/04/2020 1.52p 1.64p 1.52p 1.62p 827449
21/04/2020 1.52p 1.55p 1.50p 1.52p 560687
20/04/2020 1.55p 1.63p 1.50p 1.53p 1360770
17/04/2020 1.58p 1.59p 1.55p 1.58p 1964650
16/04/2020 1.58p 1.58p 1.52p 1.55p 2292928
15/04/2020 1.60p 1.69p 1.52p 1.64p 814042
14/04/2020 1.58p 1.64p 1.58p 1.62p 2769327
09/04/2020 1.60p 1.62p 1.60p 1.62p 1530025
08/04/2020 1.60p 1.62p 1.57p 1.61p 3980296
07/04/2020 1.60p 1.62p 1.55p 1.59p 1299353
06/04/2020 1.55p 1.66p 1.55p 1.59p 2429647
03/04/2020 1.65p 1.69p 1.56p 1.60p 1424975
02/04/2020 1.60p 1.81p 1.60p 1.79p 393576
01/04/2020 1.70p 1.69p 1.64p 1.65p 206681
31/03/2020 1.70p 1.84p 1.65p 1.77p 385929
30/03/2020 1.70p 1.76p 1.59p 1.63p 269651
27/03/2020 1.70p 1.80p 1.67p 1.68p 597869
26/03/2020 1.89p 1.89p 1.63p 1.79p 1334824
25/03/2020 1.70p 2.00p 1.65p 1.82p 1898656
24/03/2020 1.70p 2.00p 1.65p 1.78p 637562
23/03/2020 1.30p 1.70p 1.22p 1.68p 1328019
20/03/2020 1.40p 1.73p 1.33p 1.58p 1164913
19/03/2020 1.25p 1.37p 1.11p 1.20p 944647
18/03/2020 1.30p 1.38p 1.10p 1.38p 1131882
17/03/2020 1.35p 1.50p 1.15p 1.38p 2118943
16/03/2020 1.50p 1.80p 1.06p 1.33p 5761930
13/03/2020 2.00p 2.15p 1.86p 2.15p 342638
12/03/2020 2.00p 2.05p 1.86p 2.03p 387645
11/03/2020 2.00p 2.25p 2.01p 2.25p 68855
10/03/2020 2.00p 2.30p 2.00p 2.15p 1375022
09/03/2020 2.00p 2.23p 1.55p 2.15p 1318060
06/03/2020 2.40p 2.40p 2.06p 2.25p 1423691
05/03/2020 2.39p 2.46p 2.22p 2.30p 1340410
04/03/2020 2.05p 2.30p 2.05p 2.13p 307161
03/03/2020 2.22p 2.51p 1.98p 2.13p 1712659
02/03/2020 2.30p 2.40p 2.21p 2.21p 2371159
28/02/2020 2.40p 2.43p 2.35p 2.43p 175894
27/02/2020 2.40p 2.77p 2.41p 2.66p 117692
26/02/2020 2.40p 2.47p 2.35p 2.43p 325072
25/02/2020 2.50p 2.54p 2.29p 2.45p 1221261
24/02/2020 2.56p 2.76p 2.47p 2.76p 998528
21/02/2020 2.55p 2.67p 2.55p 2.55p 709133
20/02/2020 2.58p 2.71p 2.55p 2.62p 1798711
19/02/2020 2.60p 2.79p 2.46p 2.75p 663220
18/02/2020 2.50p 2.55p 2.43p 2.52p 901092
17/02/2020 2.50p 2.50p 2.40p 2.46p 2863598
14/02/2020 2.30p 2.40p 2.30p 2.36p 1439626
13/02/2020 2.40p 2.55p 2.30p 2.40p 765538
12/02/2020 2.43p 2.60p 2.37p 2.53p 1144223
11/02/2020 2.41p 2.54p 2.35p 2.38p 1263259
10/02/2020 2.40p 2.50p 2.33p 2.41p 1147780
07/02/2020 2.45p 2.55p 2.40p 2.45p 831395
06/02/2020 2.50p 2.55p 2.50p 2.55p 265616
05/02/2020 2.51p 2.65p 2.48p 2.58p 2555371
04/02/2020 2.51p 2.57p 2.50p 2.57p 700244
03/02/2020 2.50p 2.60p 2.46p 2.56p 539257
31/01/2020 2.60p 2.78p 2.36p 2.78p 1839448
30/01/2020 2.61p 2.75p 2.40p 2.68p 1840051

*Close Price adjusted for both dividends and splits