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
12/04/2019 3.12p 3.41p 3.12p 3.41p 1468098
11/04/2019 3.17p 3.31p 3.12p 3.12p 298427
10/04/2019 3.27p 3.32p 3.03p 3.20p 1733457
09/04/2019 3.27p 3.41p 3.24p 3.37p 714917
08/04/2019 3.17p 3.41p 3.10p 3.35p 5204269
05/04/2019 3.27p 3.44p 3.17p 3.44p 1448997
04/04/2019 3.25p 3.37p 3.17p 3.37p 955740
03/04/2019 3.17p 3.44p 3.17p 3.44p 472239
02/04/2019 3.27p 3.27p 3.17p 3.27p 751160
01/04/2019 3.22p 3.42p 3.13p 3.41p 496877
29/03/2019 3.16p 3.47p 3.13p 3.13p 1074998
28/03/2019 3.27p 3.96p 3.22p 3.43p 1779172
27/03/2019 3.47p 3.96p 3.27p 3.35p 3245066
26/03/2019 3.27p 3.42p 3.18p 3.22p 621117
25/03/2019 3.48p 3.62p 3.07p 3.27p 1752001
22/03/2019 3.56p 3.58p 3.34p 3.45p 2335254
21/03/2019 3.50p 3.61p 3.33p 3.46p 1296226
20/03/2019 3.42p 3.71p 3.36p 3.41p 362728
19/03/2019 3.08p 3.62p 3.04p 3.40p 782217
18/03/2019 3.67p 3.89p 3.08p 3.08p 1680219
15/03/2019 3.77p 3.86p 3.63p 3.70p 881178
14/03/2019 3.93p 3.93p 3.79p 3.87p 64712
13/03/2019 3.72p 4.01p 3.68p 3.77p 798996
12/03/2019 3.57p 3.84p 3.57p 3.75p 1506244
11/03/2019 3.77p 3.79p 3.52p 3.62p 1829826
08/03/2019 4.02p 4.08p 3.77p 3.82p 825486
07/03/2019 4.02p 4.09p 4.02p 4.06p 1504878
06/03/2019 4.17p 4.36p 3.91p 4.06p 4325412
05/03/2019 3.98p 4.13p 3.91p 4.01p 1291535
04/03/2019 4.45p 4.46p 3.73p 4.12p 5798750
01/03/2019 3.82p 4.12p 3.42p 4.09p 2488235
28/02/2019 3.74p 3.74p 3.37p 3.52p 1112532
27/02/2019 3.67p 3.88p 3.36p 3.50p 2949310
26/02/2019 3.32p 3.76p 3.32p 3.67p 6301898
25/02/2019 3.20p 3.21p 3.10p 3.19p 836630
22/02/2019 3.08p 3.15p 3.08p 3.15p 488107
21/02/2019 3.08p 3.20p 3.08p 3.14p 2187158
20/02/2019 3.17p 3.17p 3.03p 3.12p 842134
19/02/2019 3.21p 3.21p 3.00p 3.08p 1402490
18/02/2019 2.61p 3.00p 2.61p 3.00p 43068
15/02/2019 2.61p 3.00p 2.61p 3.00p 125337
14/02/2019 2.83p 3.21p 2.78p 3.01p 1506384
13/02/2019 2.73p 2.82p 2.68p 2.82p 2129850
12/02/2019 2.83p 2.88p 2.74p 2.88p 1164442
11/02/2019 2.80p 2.90p 2.73p 2.90p 495157
08/02/2019 2.83p 2.96p 2.68p 2.75p 1337105
07/02/2019 2.83p 2.90p 2.83p 2.90p 93665
06/02/2019 2.78p 2.87p 2.78p 2.87p 275550
05/02/2019 2.78p 2.85p 2.78p 2.80p 228958
04/02/2019 2.68p 2.93p 2.50p 2.82p 3588050
01/02/2019 2.89p 2.90p 2.80p 2.88p 1838704
31/01/2019 2.82p 2.90p 2.78p 2.85p 620033
30/01/2019 2.79p 2.88p 2.79p 2.88p 507604
29/01/2019 2.57p 2.88p 2.57p 2.88p 453188
28/01/2019 2.98p 2.98p 2.79p 2.88p 269350
25/01/2019 2.88p 2.98p 2.79p 2.87p 2780038
24/01/2019 2.70p 2.85p 2.70p 2.85p 521844
23/01/2019 2.58p 2.97p 2.56p 2.75p 748213
22/01/2019 2.72p 2.72p 2.72p 2.72p 30242
21/01/2019 2.43p 2.63p 2.43p 2.51p 1221919
18/01/2019 2.33p 2.58p 2.33p 2.50p 1893359
17/01/2019 2.33p 2.64p 2.29p 2.64p 1044615
16/01/2019 2.33p 2.50p 2.33p 2.46p 65483
15/01/2019 2.44p 2.44p 2.29p 2.36p 787757
14/01/2019 2.33p 2.55p 2.28p 2.55p 1183423
11/01/2019 2.34p 2.50p 2.26p 2.50p 764518
10/01/2019 2.48p 2.51p 2.25p 2.31p 1418144
09/01/2019 2.43p 2.58p 2.42p 2.58p 659958
08/01/2019 2.43p 2.58p 2.38p 2.58p 1283029
07/01/2019 2.05p 2.65p 2.05p 2.65p 484909
04/01/2019 2.28p 2.38p 2.21p 2.38p 798300
03/01/2019 2.29p 2.30p 2.20p 2.26p 308351
02/01/2019 2.23p 2.35p 2.23p 2.35p 517539
31/12/2018 2.24p 2.35p 1.99p 2.35p 729657
28/12/2018 2.28p 2.38p 2.28p 2.38p 472243
27/12/2018 2.35p 2.40p 2.35p 2.40p 337325
24/12/2018 2.28p 2.38p 2.28p 2.38p 73575
21/12/2018 2.29p 2.40p 2.29p 2.40p 199516
20/12/2018 2.37p 2.38p 2.28p 2.38p 769660
19/12/2018 2.25p 2.40p 2.25p 2.36p 620528
18/12/2018 2.28p 2.48p 2.08p 2.33p 688294
17/12/2018 2.35p 2.49p 2.30p 2.48p 879736
14/12/2018 2.29p 2.31p 2.24p 2.31p 249189
13/12/2018 2.23p 2.33p 2.23p 2.28p 833020
12/12/2018 2.20p 2.28p 2.13p 2.25p 1267432
11/12/2018 2.08p 2.23p 1.89p 2.18p 3109414
10/12/2018 2.33p 2.43p 1.86p 2.06p 3483550
07/12/2018 2.53p 2.53p 2.13p 2.46p 11094319
06/12/2018 3.11p 3.12p 2.92p 3.07p 1317725
05/12/2018 3.16p 3.22p 3.02p 3.14p 1455325
04/12/2018 3.26p 3.31p 3.17p 3.30p 2657112
03/12/2018 3.11p 3.44p 3.07p 3.19p 7101868
30/11/2018 2.82p 3.25p 2.77p 3.07p 7791214
29/11/2018 2.82p 2.86p 2.71p 2.74p 1207916
28/11/2018 2.82p 2.90p 2.68p 2.84p 5283410
27/11/2018 2.46p 2.56p 2.31p 2.41p 542123
26/11/2018 2.34p 2.41p 2.29p 2.38p 411805
23/11/2018 2.24p 2.34p 2.24p 2.34p 269360
22/11/2018 2.24p 2.43p 2.24p 2.34p 122521
21/11/2018 2.09p 2.34p 2.09p 2.34p 378956
20/11/2018 2.25p 2.34p 2.25p 2.34p 81066
19/11/2018 2.18p 2.34p 2.18p 2.34p 82650
16/11/2018 2.25p 2.34p 2.25p 2.34p 45641
15/11/2018 2.31p 2.34p 2.20p 2.34p 223251
14/11/2018 2.27p 2.31p 2.19p 2.31p 382716
13/11/2018 2.14p 2.42p 2.14p 2.31p 1506922
12/11/2018 2.08p 2.34p 2.08p 2.28p 606489
09/11/2018 2.06p 2.28p 2.06p 2.14p 441633
08/11/2018 2.09p 2.24p 2.05p 2.17p 648697
07/11/2018 2.14p 2.28p 1.96p 2.04p 1109903
06/11/2018 2.31p 2.32p 2.19p 2.28p 185136
05/11/2018 2.22p 2.36p 2.14p 2.33p 541807
02/11/2018 2.51p 2.52p 2.04p 2.29p 279732
01/11/2018 2.28p 2.28p 2.10p 2.28p 310467
31/10/2018 2.14p 2.34p 2.09p 2.28p 322038
30/10/2018 2.34p 2.40p 2.10p 2.33p 341328
29/10/2018 2.04p 2.23p 2.04p 2.23p 373847
26/10/2018 2.04p 2.21p 2.04p 2.21p 655085
25/10/2018 2.04p 2.09p 2.03p 2.09p 279674
24/10/2018 2.04p 2.23p 1.96p 2.00p 612161
23/10/2018 2.04p 2.34p 1.97p 2.23p 268342
22/10/2018 2.19p 2.30p 2.04p 2.09p 1992207
19/10/2018 2.35p 2.35p 2.21p 2.31p 780824
18/10/2018 2.14p 2.36p 2.14p 2.34p 1451119
17/10/2018 2.25p 2.34p 2.19p 2.21p 1041364
16/10/2018 2.48p 2.48p 2.24p 2.27p 1521278
15/10/2018 2.43p 2.43p 2.29p 2.38p 769507
12/10/2018 2.48p 2.53p 2.24p 2.48p 3132128
11/10/2018 2.54p 2.65p 2.36p 2.51p 1734246
10/10/2018 2.68p 2.68p 2.54p 2.62p 490796
09/10/2018 2.73p 2.73p 2.68p 2.73p 158089
08/10/2018 2.73p 2.77p 2.73p 2.77p 176665
05/10/2018 2.81p 2.82p 2.69p 2.82p 1372870
04/10/2018 2.72p 2.76p 2.65p 2.73p 188509
03/10/2018 2.58p 2.73p 2.58p 2.73p 479734
02/10/2018 2.58p 2.63p 2.53p 2.58p 970736
01/10/2018 2.55p 2.58p 2.45p 2.54p 1299782
28/09/2018 2.58p 2.74p 2.55p 2.74p 127430
27/09/2018 2.60p 2.75p 2.59p 2.75p 218788
26/09/2018 2.59p 2.74p 2.52p 2.74p 1033138
25/09/2018 2.63p 2.77p 2.58p 2.75p 692166
24/09/2018 2.73p 2.92p 2.49p 2.77p 1140054
21/09/2018 2.94p 2.95p 2.85p 2.92p 335877
20/09/2018 2.91p 3.01p 2.73p 2.87p 1829707
19/09/2018 2.71p 2.91p 2.63p 2.82p 1007635
18/09/2018 2.63p 2.74p 2.51p 2.74p 166869
17/09/2018 2.68p 2.68p 2.51p 2.67p 126287
14/09/2018 2.70p 2.70p 2.35p 2.67p 502349
13/09/2018 2.73p 2.85p 2.10p 2.63p 1425655
12/09/2018 2.74p 2.90p 2.74p 2.90p 1185684
11/09/2018 2.58p 2.90p 2.58p 2.90p 2377812
10/09/2018 2.57p 2.67p 2.57p 2.65p 295845
07/09/2018 2.63p 2.67p 2.56p 2.63p 263933
06/09/2018 2.53p 2.73p 2.53p 2.63p 1474428
05/09/2018 2.57p 2.73p 2.55p 2.63p 426698
04/09/2018 2.53p 2.77p 2.53p 2.77p 302322
03/09/2018 2.68p 2.87p 2.58p 2.79p 813677
31/08/2018 2.87p 2.98p 2.60p 2.96p 374626
30/08/2018 2.87p 3.05p 2.85p 2.99p 1501019
29/08/2018 2.58p 2.85p 2.58p 2.82p 176714
28/08/2018 2.82p 2.82p 2.53p 2.65p 2333320
24/08/2018 2.73p 2.82p 2.48p 2.63p 886538
23/08/2018 2.73p 2.82p 2.73p 2.82p 386925
22/08/2018 2.68p 3.06p 2.68p 3.06p 734244
21/08/2018 2.73p 2.80p 2.70p 2.80p 313968
20/08/2018 2.77p 3.04p 2.71p 3.04p 446178
17/08/2018 2.46p 3.09p 2.46p 3.09p 695414
16/08/2018 2.77p 3.06p 2.68p 3.06p 311433
15/08/2018 2.77p 2.85p 2.77p 2.85p 215135
14/08/2018 2.77p 2.85p 2.77p 2.85p 204722
13/08/2018 2.78p 2.96p 2.77p 2.85p 323548
10/08/2018 2.68p 3.02p 2.68p 2.87p 554373
09/08/2018 2.82p 2.89p 2.68p 2.85p 452422
08/08/2018 2.92p 2.97p 2.77p 2.92p 288993
07/08/2018 2.77p 3.00p 2.77p 2.94p 559205
06/08/2018 2.92p 3.04p 2.69p 2.90p 696229
03/08/2018 2.91p 3.15p 2.73p 3.04p 1406947
02/08/2018 3.07p 3.10p 2.97p 3.06p 1326241
01/08/2018 3.26p 3.30p 2.23p 3.16p 1315054
31/07/2018 3.24p 3.35p 3.21p 3.35p 169833
30/07/2018 3.21p 3.26p 3.21p 3.24p 252582
27/07/2018 3.21p 3.33p 3.14p 3.33p 1307675
26/07/2018 3.11p 3.45p 3.05p 3.45p 327468
25/07/2018 3.31p 3.44p 3.14p 3.37p 627664
24/07/2018 3.26p 3.41p 3.14p 3.41p 505967
23/07/2018 3.31p 3.50p 3.20p 3.43p 196257
20/07/2018 3.50p 3.64p 3.41p 3.47p 875608
19/07/2018 3.84p 3.84p 3.44p 3.52p 684982
18/07/2018 3.94p 3.99p 3.44p 3.50p 2780393
17/07/2018 3.28p 3.33p 3.26p 3.33p 495606
16/07/2018 3.33p 3.33p 3.27p 3.33p 222462
13/07/2018 3.26p 3.33p 3.26p 3.33p 136648
12/07/2018 3.21p 3.40p 3.07p 3.33p 496668
11/07/2018 3.31p 3.46p 3.07p 3.46p 310974
10/07/2018 3.48p 3.50p 3.24p 3.50p 187934
09/07/2018 3.36p 3.70p 3.16p 3.29p 541557
06/07/2018 3.36p 3.59p 3.31p 3.50p 1122780
05/07/2018 3.31p 3.36p 3.18p 3.21p 96826
04/07/2018 3.42p 3.55p 3.21p 3.55p 155375
03/07/2018 3.11p 3.50p 3.11p 3.50p 86213

*Close Price adjusted for both dividends and splits