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
15/07/2019 6.90 7.00 6.50 6.50 1,844,927
12/07/2019 7.00 7.14 6.80 7.05 1,089,343
11/07/2019 7.06 7.28 6.95 7.15 1,810,989
09/07/2019 6.92 7.16 6.92 7.16 522,149
05/07/2019 6.92 7.05 6.90 7.00 1,955,131
04/07/2019 6.98 7.10 6.95 7.10 517,396
03/07/2019 6.96 7.15 6.91 7.00 729,993
02/07/2019 7.00 7.49 6.92 7.06 878,797
01/07/2019 7.14 7.48 6.68 7.48 2,397,920
27/06/2019 7.14 7.20 6.74 7.04 1,163,584
26/06/2019 6.48 7.26 6.30 6.86 4,104,982
25/06/2019 6.00 6.48 5.46 6.20 2,495,507
24/06/2019 8.00 8.00 5.19 5.20 7,766,106
21/06/2019 7.36 7.85 7.12 7.40 4,981,921
20/06/2019 6.78 7.26 6.52 7.18 5,911,023
19/06/2019 5.50 6.70 5.40 6.65 9,193,026
18/06/2019 4.91 5.45 4.78 5.36 2,862,991
17/06/2019 4.85 5.45 4.68 5.00 3,744,402
14/06/2019 4.26 4.85 4.26 4.70 3,807,996
13/06/2019 4.50 4.75 4.21 4.53 4,722,302
12/06/2019 4.31 4.33 3.71 4.13 3,744,988
11/06/2019 4.39 4.59 3.98 4.40 3,929,958
10/06/2019 4.24 4.24 3.80 4.08 2,391,207
07/06/2019 3.71 4.32 3.71 4.08 2,735,606
06/06/2019 3.66 3.81 3.60 3.68 1,211,145
05/06/2019 3.80 3.88 3.60 3.64 1,004,080
04/06/2019 3.66 3.85 3.54 3.75 6,157,869
03/06/2019 3.59 3.90 3.59 3.74 5,122,644
31/05/2019 3.60 3.75 3.40 3.51 1,762,377
30/05/2019 3.50 3.50 3.35 3.38 4,014,078

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