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
11/10/2019 4.02 4.15 3.93 4.15 65,077
10/10/2019 4.00 4.20 3.90 4.20 848,532
09/10/2019 4.00 4.20 4.00 4.20 624,229
08/10/2019 4.00 4.21 3.96 4.11 1,170,113
07/10/2019 3.90 4.15 3.90 4.03 510,254
04/10/2019 3.85 4.02 3.84 3.99 867,317
03/10/2019 3.98 4.06 3.60 3.95 895,693
02/10/2019 3.97 4.14 3.96 4.11 1,255,686
01/10/2019 3.89 4.34 3.63 4.22 8,214,720
30/09/2019 3.95 4.07 3.89 3.97 6,966,839
27/09/2019 4.11 4.11 4.00 4.05 1,563,058
26/09/2019 3.90 4.10 3.90 4.00 437,515
25/09/2019 4.09 4.14 3.98 3.98 291,396
24/09/2019 4.09 4.21 3.91 4.05 1,032,310
23/09/2019 3.99 4.10 3.93 4.00 1,423,032
20/09/2019 4.00 4.22 3.90 4.10 662,777
19/09/2019 4.15 4.25 4.08 4.13 343,510
18/09/2019 4.28 4.40 4.20 4.30 1,792,234
17/09/2019 4.20 4.49 4.05 4.05 244,562
16/09/2019 4.29 4.40 4.11 4.30 387,247
13/09/2019 4.38 4.41 4.03 4.25 653,250
12/09/2019 4.43 4.63 4.37 4.46 1,063,200
11/09/2019 4.68 4.70 4.41 4.56 2,257,163
10/09/2019 4.69 4.69 4.42 4.56 1,221,650
09/09/2019 4.80 4.88 4.41 4.77 895,775
06/09/2019 4.80 5.00 4.63 4.65 966,379
05/09/2019 4.74 5.00 4.41 4.70 1,198,990
04/09/2019 5.00 5.10 4.60 4.71 1,657,523
03/09/2019 5.10 5.19 4.80 4.81 2,110,872
02/09/2019 5.10 6.00 4.85 4.90 1,448,005

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