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
14/09/2017 3.65p 3.60p 3.53p 3.53p 883068
13/09/2017 3.65p 3.65p 3.60p 3.60p 25683
12/09/2017 3.89p 3.94p 3.65p 3.65p 547803
11/09/2017 3.89p 3.94p 3.89p 3.94p 41094
08/09/2017 3.89p 4.08p 3.89p 4.08p 65970
07/09/2017 3.99p 3.89p 3.82p 3.89p 423204
06/09/2017 3.99p 3.92p 3.82p 3.82p 567580
05/09/2017 3.99p 3.99p 3.92p 3.92p 1486506
04/09/2017 3.99p 4.01p 3.88p 3.99p 192993
01/09/2017 3.69p 4.13p 4.01p 4.01p 2185256
31/08/2017 3.69p 4.14p 3.69p 4.13p 329141
30/08/2017 3.70p 3.70p 3.61p 3.61p 63730
29/08/2017 4.37p 4.37p 3.42p 3.74p 194784
25/08/2017 5.66p 5.66p 4.09p 4.21p 1464064
24/08/2017 4.87p 6.08p 4.87p 5.85p 641561
23/08/2017 3.40p 5.35p 3.40p 4.63p 4110889
22/08/2017 3.15p 3.29p 3.15p 3.29p 1170084
21/08/2017 2.93p 3.11p 2.92p 3.04p 1465632
18/08/2017 2.92p 2.88p 2.82p 2.88p 194815
17/08/2017 2.92p 2.92p 2.82p 2.82p 76023
16/08/2017 2.92p 2.92p 2.82p 2.82p 85611
15/08/2017 2.77p 2.92p 2.77p 2.82p 1965110
14/08/2017 2.69p 2.80p 2.75p 2.75p 409165
11/08/2017 2.69p 2.82p 2.69p 2.80p 59498
10/08/2017 2.77p 2.78p 2.77p 2.78p 51367
09/08/2017 2.92p 2.92p 2.80p 2.80p 102734
08/08/2017 2.77p 2.87p 2.67p 2.67p 138896
07/08/2017 2.69p 2.69p 2.56p 2.56p 78078
04/08/2017 2.68p 2.85p 2.68p 2.85p 521103
03/08/2017 2.68p 2.68p 2.68p 2.68p 20547
02/08/2017 3.15p 2.80p 2.80p 2.80p 1458353
01/08/2017 3.15p 3.16p 2.80p 2.80p 410628
31/07/2017 2.92p 2.92p 2.90p 2.90p 62556
28/07/2017 2.92p 2.77p 2.73p 2.73p 458802
27/07/2017 2.92p 2.77p 2.67p 2.77p 979974
26/07/2017 2.92p 2.68p 2.67p 2.67p 234062
25/07/2017 2.92p 2.68p 2.65p 2.68p 280241
24/07/2017 2.92p 2.77p 2.65p 2.65p 169767
21/07/2017 2.92p 2.92p 2.77p 2.77p 2058
20/07/2017 2.91p 2.99p 2.68p 2.80p 18669
19/07/2017 2.64p 2.64p 2.52p 2.52p 3791
18/07/2017 2.53p 2.65p 2.53p 2.65p 12443
17/07/2017 2.35p 2.63p 2.34p 2.63p 109884
14/07/2017 2.43p 2.48p 2.38p 2.48p 206349
13/07/2017 2.69p 2.69p 2.35p 2.41p 357760
12/07/2017 2.91p 2.91p 2.80p 2.80p 135
11/07/2017 3.06p 2.94p 2.82p 2.82p 506416
10/07/2017 3.06p 3.06p 2.94p 2.94p 10
07/07/2017 2.91p 3.06p 2.87p 2.87p 20715
06/07/2017 3.16p 3.16p 2.94p 2.94p 105587
05/07/2017 3.39p 3.39p 2.84p 2.84p 39484
04/07/2017 3.36p 3.36p 2.92p 3.11p 28513
03/07/2017 3.39p 3.39p 3.11p 3.11p 13
30/06/2017 3.15p 3.15p 3.14p 3.14p 14
29/06/2017 3.20p 3.20p 3.04p 3.04p 4475
28/06/2017 3.11p 3.11p 3.06p 3.06p 11
27/06/2017 3.16p 3.16p 2.68p 3.04p 180580
26/06/2017 2.97p 3.21p 2.93p 3.07p 148381
23/06/2017 3.08p 3.37p 3.07p 3.24p 39070
22/06/2017 3.07p 3.26p 3.07p 3.21p 30900
21/06/2017 3.89p 3.92p 3.12p 3.12p 303012
20/06/2017 3.88p 3.88p 3.53p 3.53p 17
19/06/2017 3.88p 3.88p 3.50p 3.65p 9153
16/06/2017 3.89p 3.89p 3.33p 3.50p 1743842
15/06/2017 3.41p 3.70p 3.24p 3.65p 1078062
14/06/2017 3.31p 3.88p 2.94p 3.60p 3853473
13/06/2017 3.88p 3.88p 3.26p 3.31p 1308691
12/06/2017 3.89p 3.89p 3.30p 3.55p 1064145
09/06/2017 3.89p 3.89p 3.31p 3.65p 1060433
08/06/2017 3.36p 3.84p 3.14p 3.65p 3454565
07/06/2017 2.82p 3.20p 2.73p 3.07p 5546556
06/06/2017 3.12p 3.27p 2.81p 3.04p 3001187
05/06/2017 3.65p 3.65p 3.11p 3.26p 411200
02/06/2017 3.65p 3.65p 2.93p 3.21p 1263479
01/06/2017 3.88p 3.88p 3.21p 3.55p 818798
31/05/2017 3.41p 3.63p 2.98p 3.63p 2721965
30/05/2017 3.88p 3.89p 2.92p 3.58p 2135458
26/05/2017 4.08p 4.08p 3.70p 3.75p 982933
25/05/2017 3.89p 4.13p 3.70p 3.82p 1959614
24/05/2017 4.38p 4.38p 3.46p 3.84p 2444706
23/05/2017 4.09p 4.38p 3.94p 4.06p 1283642
22/05/2017 4.38p 4.38p 3.95p 4.09p 4049558
19/05/2017 4.38p 4.75p 4.14p 4.38p 1822236
18/05/2017 4.87p 4.87p 4.04p 4.45p 1548099
17/05/2017 4.35p 4.72p 3.90p 4.65p 2595556
16/05/2017 3.66p 4.13p 3.66p 3.89p 1339884
15/05/2017 4.37p 4.37p 3.75p 3.97p 1068989
12/05/2017 4.86p 4.86p 3.65p 4.06p 1269042
11/05/2017 4.09p 4.57p 3.84p 4.43p 1686960
10/05/2017 4.82p 5.35p 3.71p 3.89p 10609477
09/05/2017 3.38p 4.77p 3.09p 4.38p 10340659
08/05/2017 2.68p 3.16p 2.26p 3.09p 7580020
05/05/2017 3.21p 3.47p 2.80p 2.87p 12953805
04/05/2017 5.16p 5.45p 2.57p 3.43p 6715964
03/05/2017 5.45p 5.45p 5.18p 5.35p 548988
02/05/2017 5.40p 5.45p 5.19p 5.35p 1273475
28/04/2017 5.43p 5.84p 5.21p 5.52p 1106250
27/04/2017 5.12p 5.50p 5.12p 5.50p 895168
26/04/2017 5.16p 5.55p 4.95p 5.33p 2174351
25/04/2017 4.96p 5.37p 4.85p 5.23p 2517378
24/04/2017 5.52p 5.52p 4.81p 4.92p 2253992
21/04/2017 5.34p 5.37p 5.11p 5.18p 931376
20/04/2017 5.35p 5.50p 5.14p 5.35p 1682948
19/04/2017 5.20p 5.65p 5.05p 5.26p 2724553
18/04/2017 5.70p 5.89p 4.99p 5.00p 3150107
13/04/2017 5.61p 6.07p 5.60p 5.86p 1390225
12/04/2017 5.93p 6.32p 5.50p 5.91p 3781308
11/04/2017 5.88p 5.97p 5.30p 5.77p 4123127
10/04/2017 5.84p 6.13p 5.08p 5.89p 8998786
07/04/2017 8.28p 8.91p 4.87p 5.78p 24321052
06/04/2017 8.80p 8.80p 7.80p 8.61p 2599536
05/04/2017 8.57p 9.24p 7.67p 8.27p 2650259
04/04/2017 8.63p 9.24p 7.89p 9.00p 879487
03/04/2017 9.00p 9.65p 8.64p 8.70p 727779
31/03/2017 9.65p 9.65p 8.96p 9.38p 317282
30/03/2017 9.65p 9.77p 8.37p 9.00p 2325941
29/03/2017 9.24p 10.03p 8.88p 9.73p 2601052
28/03/2017 8.76p 9.24p 8.28p 8.96p 2430226
27/03/2017 8.23p 8.99p 7.77p 8.08p 3393395
24/03/2017 8.49p 8.49p 7.30p 7.66p 826250
23/03/2017 7.79p 8.03p 7.31p 7.97p 1433405
22/03/2017 7.79p 7.79p 7.12p 7.38p 3163672
21/03/2017 8.75p 8.75p 7.30p 7.69p 2284261
20/03/2017 8.26p 8.26p 7.80p 8.07p 1690426
17/03/2017 7.79p 8.75p 7.61p 7.91p 1679927
16/03/2017 8.34p 8.75p 7.77p 7.88p 2483308
15/03/2017 7.79p 8.75p 7.26p 8.27p 4740082
14/03/2017 8.76p 8.88p 6.60p 7.12p 18095660
13/03/2017 9.25p 9.71p 7.79p 8.74p 12583280
10/03/2017 11.19p 11.44p 10.74p 11.44p 896400
09/03/2017 11.19p 11.80p 11.07p 11.44p 899515
08/03/2017 11.32p 11.56p 11.19p 11.32p 703594
07/03/2017 11.19p 11.48p 11.19p 11.44p 738579
06/03/2017 11.44p 11.48p 10.90p 11.44p 994434
03/03/2017 11.19p 11.56p 10.72p 11.19p 1750398
02/03/2017 11.68p 12.29p 10.22p 10.95p 3242667
01/03/2017 11.68p 12.44p 11.50p 11.92p 606756
28/02/2017 12.17p 12.28p 11.80p 12.05p 815857
27/02/2017 12.41p 12.41p 11.92p 12.17p 335702
24/02/2017 11.97p 12.29p 11.97p 12.29p 874953
23/02/2017 11.68p 12.23p 11.68p 12.05p 566712
22/02/2017 12.17p 12.50p 11.92p 12.17p 377615
21/02/2017 12.90p 12.90p 11.68p 12.17p 425084
20/02/2017 11.19p 12.95p 11.19p 12.41p 1430928
17/02/2017 12.17p 12.17p 11.61p 11.80p 1585996
16/02/2017 11.68p 12.23p 11.56p 11.68p 629932
15/02/2017 11.71p 12.05p 11.60p 12.05p 404811
14/02/2017 11.92p 12.07p 11.73p 12.05p 443075
13/02/2017 11.68p 12.17p 11.68p 12.05p 572535
10/02/2017 11.44p 12.41p 11.07p 11.44p 714631
09/02/2017 11.92p 12.22p 11.19p 11.68p 2004628
08/02/2017 12.65p 12.65p 11.87p 12.17p 898608
07/02/2017 12.17p 12.46p 12.09p 12.41p 460693
06/02/2017 12.65p 13.02p 11.68p 12.17p 2958721
03/02/2017 12.90p 13.63p 12.20p 12.78p 2171298
02/02/2017 12.41p 13.93p 11.86p 12.53p 5637760
01/02/2017 11.19p 12.17p 10.71p 12.17p 3403360
31/01/2017 10.95p 11.22p 10.46p 10.83p 821014
30/01/2017 10.71p 10.71p 10.34p 10.46p 1947922
27/01/2017 10.22p 11.12p 10.16p 10.34p 868976
26/01/2017 10.46p 10.74p 9.98p 10.10p 1692348
25/01/2017 10.95p 10.97p 10.54p 10.71p 4807798
24/01/2017 10.95p 11.19p 10.71p 10.83p 1178451
23/01/2017 10.71p 11.20p 10.71p 11.19p 488652
20/01/2017 10.71p 11.22p 10.65p 11.19p 837980
19/01/2017 11.44p 11.44p 10.59p 10.95p 2234661
18/01/2017 10.95p 10.95p 9.98p 10.46p 1125218
17/01/2017 10.41p 10.71p 10.41p 10.59p 528104
16/01/2017 9.73p 10.71p 9.73p 10.71p 845709
13/01/2017 10.46p 10.79p 10.46p 10.71p 382530
12/01/2017 10.71p 10.83p 10.22p 10.71p 941999
11/01/2017 10.71p 10.76p 10.22p 10.59p 761673
10/01/2017 9.98p 10.86p 9.98p 10.83p 789833
09/01/2017 10.71p 10.95p 10.34p 10.95p 657367
06/01/2017 10.59p 10.89p 10.56p 10.83p 691821
05/01/2017 10.71p 10.84p 10.51p 10.71p 548157
04/01/2017 10.89p 10.89p 10.46p 10.71p 286378
03/01/2017 10.46p 11.04p 10.44p 10.59p 1544533
30/12/2016 10.71p 10.95p 10.34p 10.59p 486294
29/12/2016 10.22p 10.46p 9.98p 10.46p 562909
28/12/2016 9.73p 10.71p 9.73p 10.10p 750039
23/12/2016 10.22p 10.22p 9.98p 10.10p 262377
22/12/2016 9.98p 10.71p 9.98p 10.10p 612144
21/12/2016 10.22p 10.22p 9.73p 9.98p 435839
20/12/2016 10.22p 10.71p 9.86p 10.22p 903087
19/12/2016 10.22p 10.37p 9.86p 9.98p 493700
16/12/2016 9.98p 10.22p 9.79p 10.10p 310468
15/12/2016 10.22p 10.71p 9.98p 10.59p 281336
14/12/2016 9.98p 10.24p 9.73p 9.98p 497742
13/12/2016 9.98p 10.22p 9.73p 9.98p 582401
12/12/2016 10.22p 10.34p 10.07p 10.10p 324110
09/12/2016 10.10p 10.59p 9.98p 10.59p 178274
08/12/2016 10.22p 10.46p 9.98p 10.22p 717588
07/12/2016 10.71p 11.19p 10.31p 10.71p 435986
06/12/2016 10.71p 10.71p 10.44p 10.59p 224442
05/12/2016 10.71p 11.27p 10.20p 10.59p 1589310
02/12/2016 11.19p 11.44p 9.36p 10.95p 3269638
01/12/2016 11.68p 11.68p 11.18p 11.44p 701480
30/11/2016 11.68p 11.98p 11.02p 11.44p 1085494
29/11/2016 11.19p 11.74p 10.83p 11.44p 2423098

*Close Price adjusted for both dividends and splits