livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Quadrise Fuels International - (QFI) share price history


Quadrise Fuels International share priceQFI share price tradesQFI Fundamentals watchlistADD to watchlist
Quadrise Fuels International - (QFI) share price history
Date Open High Low Close Volume
04/12/2019 3.70 3.70 3.00 3.33 1,339,147
03/12/2019 3.42 3.48 3.03 3.48 1,095,326
02/12/2019 3.50 3.60 3.29 3.36 1,365,337
29/11/2019 3.87 3.88 3.50 3.58 3,289,894
28/11/2019 3.55 3.69 3.50 3.69 1,158,353
27/11/2019 3.66 3.67 3.51 3.67 733,709
26/11/2019 3.66 3.70 3.30 3.30 1,454,759
25/11/2019 3.72 3.78 3.66 3.73 1,025,258
22/11/2019 3.71 3.80 3.70 3.80 111,915
21/11/2019 3.71 3.83 3.65 3.83 163,191
20/11/2019 3.70 3.70 3.67 3.69 390,730
19/11/2019 3.70 3.90 3.66 3.78 1,428,684
18/11/2019 3.81 3.89 3.68 3.78 3,149,832
15/11/2019 3.80 3.94 3.80 3.85 1,306,639
14/11/2019 3.84 3.87 3.75 3.85 193,988
13/11/2019 3.60 4.13 3.60 4.13 662,583
12/11/2019 3.80 4.00 3.75 3.85 1,450,173
11/11/2019 3.88 4.00 3.79 3.83 700,872
08/11/2019 3.85 4.06 3.60 4.06 688,125
07/11/2019 3.86 3.87 3.85 3.85 223,809
06/11/2019 3.90 3.93 3.85 3.93 97,096
05/11/2019 3.90 3.95 3.85 3.93 327,709
04/11/2019 3.55 4.06 3.55 4.06 2,628
01/11/2019 3.90 3.93 3.86 3.93 670,143
31/10/2019 4.04 4.20 3.93 4.20 128,653
30/10/2019 3.91 3.94 3.90 3.93 478,222
29/10/2019 3.94 3.97 3.92 3.95 682,378
28/10/2019 3.90 3.93 3.86 3.93 151,690
25/10/2019 3.95 3.95 3.88 3.92 613,872
24/10/2019 3.90 3.98 3.86 3.92 904,705

Quadrise Fuels International - (QFI) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices