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
25/03/2019 3.51 3.65 3.10 3.30 2,737,979
22/03/2019 3.59 3.61 3.37 3.48 2,316,564
21/03/2019 3.53 3.64 3.36 3.49 1,285,852
20/03/2019 3.45 3.74 3.39 3.44 359,825
19/03/2019 3.10 3.65 3.06 3.43 775,957
18/03/2019 3.70 3.92 3.07 3.10 2,716,448
15/03/2019 3.80 3.89 3.66 3.73 874,126
14/03/2019 3.96 3.96 3.83 3.90 64,194
13/03/2019 3.75 4.04 3.71 3.80 792,601
12/03/2019 3.60 3.87 3.60 3.78 1,494,189
11/03/2019 3.80 3.82 3.55 3.65 1,815,182
08/03/2019 4.05 4.11 3.80 3.85 818,879
07/03/2019 4.06 4.12 4.06 4.10 1,492,834
06/03/2019 4.20 4.40 3.94 4.10 4,290,795
05/03/2019 4.01 4.16 3.94 4.05 1,281,199
04/03/2019 4.49 4.50 3.76 4.15 6,752,342
01/03/2019 3.85 4.15 3.45 4.12 2,468,321
28/02/2019 3.77 3.77 3.40 3.55 1,103,628
27/02/2019 3.70 3.91 3.38 3.53 2,925,706
26/02/2019 3.35 3.79 3.35 3.70 6,251,463
25/02/2019 3.23 3.24 3.13 3.22 829,934
22/02/2019 3.10 3.18 3.10 3.18 484,201
21/02/2019 3.10 3.23 3.10 3.17 2,169,654
20/02/2019 3.20 3.20 3.05 3.15 835,394
19/02/2019 3.24 3.24 3.03 3.11 1,391,266
18/02/2019 2.63 3.02 2.63 3.02 42,723
15/02/2019 2.63 3.02 2.63 3.02 124,334
14/02/2019 2.85 3.24 2.80 3.04 1,594,328
13/02/2019 2.75 2.84 2.70 2.84 2,112,805
12/02/2019 2.85 2.91 2.76 2.91 1,155,123

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