UK markets open in 5 hours 17 minutes

Quadrise Fuels International Plc (QFI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.5175-0.1300 (-7.89%)
At close: 03:30PM BST
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20231.60501.65001.44501.51801.51805,713,728
24 Mar 20231.59501.69501.58201.64801.64805,240,109
23 Mar 20231.57001.59501.51201.50801.50801,321,078
22 Mar 20231.41001.58001.41001.50001.50003,729,808
21 Mar 20231.50001.54101.41001.49301.4930930,307
20 Mar 20231.40501.57501.40501.49301.49301,481,060
17 Mar 20231.56601.59001.47601.52501.52502,617,947
16 Mar 20231.43601.49301.41001.50501.50501,247,430
15 Mar 20231.50001.50001.40501.45301.45301,136,391
14 Mar 20231.54501.54501.40501.45301.4530764,385
13 Mar 20231.43101.50001.41001.45501.4550947,372
10 Mar 20231.40501.50001.40501.45501.45502,913,084
09 Mar 20231.52301.54501.40001.47501.4750592,668
08 Mar 20231.54501.54501.40501.47801.47801,609,117
07 Mar 20231.40001.60001.40001.50301.50302,599,227
06 Mar 20231.50001.59501.40501.44001.44002,313,926
03 Mar 20231.55501.69501.40501.52501.52503,112,382
02 Mar 20231.41501.50001.39201.50001.50003,180,794
01 Mar 20231.45001.53001.33001.48501.4850963,122
28 Feb 20231.45001.63801.40501.47501.47501,483,385
27 Feb 20231.54501.59501.40501.48501.4850661,545
24 Feb 20231.55001.69001.40001.45001.45001,902,743
23 Feb 20231.38001.65201.31501.54001.540019,976,608
22 Feb 20231.30001.30001.20501.23001.23002,460,175
21 Feb 20231.25001.38501.21501.27501.27503,588,558
20 Feb 20231.21001.28101.11001.26301.26302,920,519
17 Feb 20231.28501.31001.15001.19501.19506,444,996
16 Feb 20231.35501.48001.22201.30001.30004,159,056
15 Feb 20231.48001.48501.33501.41801.4180586,521
14 Feb 20231.40001.45001.37501.42001.4200955,672
13 Feb 20231.40501.48001.40501.44301.4430398,703
10 Feb 20231.41301.46501.41301.44301.44301,007,365
09 Feb 20231.40001.48001.31001.44301.44302,547,600
08 Feb 20231.48001.50001.32401.42501.4250646,475
07 Feb 20231.41001.48701.41001.44501.44501,435,256
06 Feb 20231.49001.54501.41001.48001.4800472,027
03 Feb 20231.54501.54501.42001.45501.45501,019,263
02 Feb 20231.42001.47001.25001.48501.48502,085,538
01 Feb 20231.29301.45501.29301.37501.3750807,950
31 Jan 20231.34501.40001.26901.32501.32507,106,180
30 Jan 20231.45001.50001.30001.35301.35303,839,015
27 Jan 20231.45501.53201.41601.46501.46503,281,973
26 Jan 20231.51001.75001.50001.50001.50002,820,045
25 Jan 20231.49001.59501.48201.55001.55004,640,824
24 Jan 20231.50001.59701.43901.48501.48503,542,682
23 Jan 20231.58001.59501.52301.56001.5600650,397
20 Jan 20231.65501.65501.46901.51501.51502,077,903
19 Jan 20231.52801.58501.50001.55001.5500197,262
18 Jan 20231.54501.61001.53501.55801.5580592,106
17 Jan 20231.63501.63501.53701.56301.5630714,563
16 Jan 20231.50001.71501.27701.56001.56007,574,704
13 Jan 20231.49501.77801.48001.67501.67508,246,675
12 Jan 20231.50501.51101.35501.45001.45003,994,899
11 Jan 20231.60501.66501.50001.53501.53504,103,173
10 Jan 20231.70001.70401.65001.63801.63801,151,857
09 Jan 20231.72001.76701.65501.68501.68503,594,612
06 Jan 20231.70002.00001.70001.82801.82803,763,995
05 Jan 20231.71001.99501.71001.87501.8750341,337
04 Jan 20231.77501.97001.70501.75301.7530510,863
03 Jan 20231.71001.83001.71001.78001.78001,116,580
30 Dec 20221.78001.78001.78001.80301.8030250,635
29 Dec 20221.75001.89501.73001.80301.80301,594,895
28 Dec 20221.75002.06001.70001.70001.70002,064,659
23 Dec 20221.82502.19001.82501.87501.8750334,160
22 Dec 20221.82901.86401.82402.00302.0030701,945
21 Dec 20221.95001.95001.82101.84801.84802,309,669
20 Dec 20221.81001.94501.80001.87801.8780464,120
19 Dec 20221.89201.97501.85601.90301.90301,066,616
16 Dec 20221.90001.95001.80501.95001.95001,810,325
15 Dec 20222.00002.09001.81001.95301.95301,549,779
14 Dec 20221.88001.94001.80502.00302.0030527,581
13 Dec 20221.91001.96801.80001.87501.87501,141,083
12 Dec 20222.00002.14001.90501.93301.9330424,670
09 Dec 20221.90002.02201.90001.95001.9500713,494
08 Dec 20222.00002.09001.90502.00302.0030683,323
07 Dec 20222.00002.01001.90002.07502.07501,843,407
06 Dec 20221.90002.27001.90002.07502.07501,145,793
05 Dec 20221.90502.20001.90502.06502.06504,260,554
02 Dec 20221.97502.05001.80001.96501.96506,389,694
01 Dec 20222.06002.22001.96501.98501.98504,900,699
30 Nov 20222.14002.28801.95502.05002.05009,716,053
29 Nov 20222.15002.39002.03802.10002.10006,482,175
28 Nov 20222.23002.35002.10002.18002.18001,753,121
25 Nov 20222.75002.75002.01902.17502.175018,403,568
24 Nov 20222.45002.59602.31002.55002.55001,972,746
23 Nov 20222.25002.47202.11002.40002.40004,687,067
22 Nov 20222.20002.29002.11002.24002.24001,587,222
21 Nov 20222.15002.30002.12202.25002.25002,279,225
18 Nov 20222.20002.29002.02002.20002.20002,193,441
17 Nov 20222.11002.22002.06502.15002.15003,930,084
16 Nov 20222.11002.15002.11002.13002.13001,530,728
15 Nov 20222.15002.25002.02002.20002.20001,418,962
14 Nov 20222.13102.22002.02002.08502.0850821,121
11 Nov 20222.10002.25002.01002.13502.13501,424,946
10 Nov 20222.15002.20002.01002.10002.10001,035,142
09 Nov 20222.16002.24002.06002.13002.1300725,962
08 Nov 20222.25002.25002.06002.15002.15001,241,626
07 Nov 20222.25002.25002.01002.16502.16501,181,604
04 Nov 20222.30002.35002.12102.15502.15501,578,895
03 Nov 20222.12002.34002.02002.25002.25005,297,005
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...