Market data

Select a section

Quadrise

(QED)
Sector: Oil, Gas and Coal
3.05p
0.10p 3.39
Last updated: 16:35:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 2.90p 3.19p 2.95p 3.05p 1,613,548
30/10/2025 2.90p 3.00p 2.71p 2.95p 3,567,417
29/10/2025 3.01p 3.38p 2.90p 3.00p 4,030,473
27/10/2025 3.15p 3.20p 3.10p 3.10p 4,230,636
24/10/2025 3.11p 3.49p 3.11p 3.11p 1,458,429
23/10/2025 3.21p 3.65p 3.20p 3.21p 1,192,351
22/10/2025 3.31p 3.50p 3.10p 3.25p 2,908,775
21/10/2025 3.31p 3.50p 3.30p 3.40p 1,853,010
20/10/2025 3.31p 3.50p 3.21p 3.31p 1,452,535
17/10/2025 3.31p 3.80p 3.07p 3.21p 3,596,490
16/10/2025 3.31p 4.26p 3.31p 3.50p 4,394,008
15/10/2025 3.50p 3.80p 3.41p 3.53p 2,030,568
14/10/2025 3.60p 3.80p 3.41p 3.65p 1,378,895
13/10/2025 3.40p 3.80p 3.40p 3.40p 1,314,984
10/10/2025 3.70p 4.36p 3.40p 3.40p 5,226,976
09/10/2025 3.65p 4.44p 3.51p 3.78p 1,209,274
08/10/2025 3.82p 4.49p 3.71p 3.81p 1,701,220
07/10/2025 4.00p 4.00p 3.70p 3.89p 2,044,439
06/10/2025 4.05p 4.49p 3.65p 4.02p 1,125,920
03/10/2025 4.00p 4.49p 3.80p 4.18p 1,808,471
02/10/2025 4.00p 4.30p 3.72p 4.10p 5,922,338
01/10/2025 3.70p 4.29p 3.67p 3.80p 6,685,962
30/09/2025 3.62p 3.80p 3.51p 3.70p 5,921,265
29/09/2025 3.71p 4.29p 3.50p 3.75p 4,007,894
26/09/2025 3.81p 4.49p 3.60p 3.90p 6,241,161
25/09/2025 4.00p 4.20p 3.81p 4.04p 3,196,449
24/09/2025 3.91p 4.34p 3.80p 4.13p 2,844,263
23/09/2025 4.20p 4.20p 3.81p 4.11p 3,933,603
22/09/2025 4.00p 4.25p 3.82p 3.96p 5,813,470
19/09/2025 4.35p 4.77p 4.01p 4.35p 4,812,044
18/09/2025 4.39p 5.00p 4.00p 4.31p 19,899,415
17/09/2025 3.52p 4.30p 3.30p 4.22p 12,211,533
16/09/2025 3.20p 3.50p 3.06p 3.14p 1,618,972
15/09/2025 3.28p 3.79p 3.05p 3.22p 4,899,601
12/09/2025 3.20p 3.57p 3.07p 3.25p 1,244,410
11/09/2025 3.22p 3.40p 3.06p 3.19p 1,768,974
10/09/2025 3.30p 3.79p 3.05p 3.23p 5,243,393
09/09/2025 3.38p 3.45p 3.22p 3.30p 1,708,094
08/09/2025 3.30p 3.49p 2.90p 3.27p 4,052,525
05/09/2025 3.30p 3.77p 3.20p 3.37p 911,190
04/09/2025 3.46p 3.75p 3.30p 3.40p 2,110,327
03/09/2025 3.31p 3.79p 3.22p 3.65p 6,043,717
02/09/2025 3.31p 3.60p 3.22p 3.30p 2,128,354
01/09/2025 3.45p 3.70p 3.01p 3.41p 4,530,557
29/08/2025 3.49p 3.69p 3.38p 3.55p 6,840,300
28/08/2025 3.34p 3.70p 3.31p 3.34p 684,333
27/08/2025 3.31p 3.69p 3.20p 3.34p 1,962,016
26/08/2025 3.42p 3.69p 3.02p 3.21p 2,185,601
25/08/2025 3.50p 3.69p 3.02p 3.44p 3,046,552
22/08/2025 3.50p 3.69p 3.02p 3.44p 3,046,552
21/08/2025 3.40p 3.69p 3.31p 3.45p 1,401,833
20/08/2025 3.30p 3.48p 3.03p 3.30p 2,867,694
19/08/2025 3.04p 3.49p 3.00p 3.28p 6,852,612
18/08/2025 3.00p 3.10p 2.56p 3.00p 15,003,538
15/08/2025 3.17p 3.50p 3.01p 3.20p 6,309,597
14/08/2025 3.30p 3.50p 3.01p 3.10p 2,970,478
13/08/2025 3.21p 3.30p 3.00p 3.00p 2,480,117
12/08/2025 3.10p 3.49p 2.91p 3.14p 5,555,348
11/08/2025 2.90p 3.49p 2.86p 2.90p 6,820,849
08/08/2025 3.42p 3.87p 2.73p 3.00p 5,209,754
07/08/2025 3.21p 3.57p 3.13p 3.57p 1,887,128
06/08/2025 3.21p 3.70p 3.18p 3.35p 1,433,531
05/08/2025 3.39p 3.99p 3.11p 3.20p 5,857,412
04/08/2025 3.41p 3.99p 3.10p 3.50p 2,841,354
01/08/2025 3.49p 3.99p 3.38p 3.38p 2,287,103
31/07/2025 3.61p 3.99p 3.41p 3.49p 1,715,878
30/07/2025 3.61p 3.99p 3.41p 3.74p 1,715,878
29/07/2025 3.61p 3.99p 3.56p 3.80p 846,935
28/07/2025 4.00p 4.00p 3.50p 3.78p 2,193,603
25/07/2025 3.51p 3.73p 3.45p 3.73p 1,522,601
24/07/2025 3.51p 3.99p 3.46p 3.76p 1,534,662
23/07/2025 3.52p 4.00p 3.45p 3.52p 2,313,978
22/07/2025 3.50p 3.99p 3.35p 3.50p 2,019,555
21/07/2025 3.72p 4.19p 3.20p 3.74p 3,955,788
18/07/2025 3.63p 4.20p 3.60p 4.20p 1,079,645
17/07/2025 3.61p 4.23p 3.58p 3.80p 1,511,206
16/07/2025 3.82p 4.46p 3.64p 3.81p 308,016
15/07/2025 3.60p 4.46p 3.58p 3.82p 1,828,352
14/07/2025 3.99p 4.00p 3.55p 3.58p 2,315,875
11/07/2025 3.65p 4.00p 3.60p 3.84p 4,607,701
10/07/2025 3.62p 4.46p 3.62p 3.65p 2,262,390
09/07/2025 3.73p 4.49p 3.61p 3.61p 2,495,130
08/07/2025 3.70p 4.50p 3.70p 3.74p 4,693,499
07/07/2025 3.91p 4.50p 3.71p 3.88p 4,904,796
04/07/2025 4.02p 4.50p 3.90p 4.00p 7,223,707
03/07/2025 4.03p 4.59p 4.02p 4.02p 998,879
02/07/2025 4.12p 4.60p 4.00p 4.04p 3,873,382
01/07/2025 4.60p 4.60p 4.11p 4.36p 1,433,813
30/06/2025 4.20p 4.59p 4.00p 4.36p 2,896,259
27/06/2025 4.00p 4.59p 4.01p 4.30p 195,591
26/06/2025 4.00p 4.98p 4.00p 4.30p 684,668
25/06/2025 4.00p 4.60p 4.00p 4.10p 2,541,435
24/06/2025 4.11p 4.59p 4.06p 4.33p 1,083,147
23/06/2025 4.11p 4.59p 4.05p 4.05p 2,486,560
20/06/2025 4.20p 4.59p 4.16p 4.20p 1,420,633
19/06/2025 4.25p 4.59p 4.11p 4.11p 1,929,027
18/06/2025 4.30p 4.65p 4.11p 4.21p 3,200,638
17/06/2025 4.11p 4.81p 4.11p 4.11p 1,104,784
16/06/2025 4.15p 4.29p 3.91p 4.11p 3,516,180
13/06/2025 4.21p 4.59p 4.10p 4.18p 1,136,639
12/06/2025 4.21p 4.49p 4.01p 4.18p 1,054,701
11/06/2025 4.00p 4.49p 4.00p 4.15p 1,528,455
10/06/2025 4.00p 4.48p 3.90p 4.18p 12,982,924
09/06/2025 4.38p 4.79p 4.28p 4.54p 1,151,792
06/06/2025 4.01p 4.99p 4.01p 4.35p 2,824,873
05/06/2025 4.23p 4.70p 4.00p 4.32p 2,110,324
04/06/2025 4.41p 4.95p 4.29p 4.61p 2,397,437
03/06/2025 4.39p 4.94p 4.00p 4.30p 1,310,015
02/06/2025 4.50p 4.94p 4.26p 4.55p 3,688,451
30/05/2025 4.25p 4.99p 4.00p 4.25p 530,016
29/05/2025 4.60p 4.98p 4.01p 4.60p 3,310,054
28/05/2025 4.26p 4.99p 3.95p 4.56p 4,695,664
27/05/2025 4.51p 4.99p 4.25p 4.47p 2,835,369
26/05/2025 4.59p 4.99p 4.41p 4.75p 1,428,234
23/05/2025 4.59p 4.99p 4.41p 4.75p 1,428,234
22/05/2025 4.52p 4.99p 4.50p 4.60p 1,162,702
21/05/2025 4.60p 4.99p 4.40p 4.80p 2,584,173
20/05/2025 4.61p 4.99p 4.41p 4.60p 1,930,698
19/05/2025 4.26p 4.99p 4.26p 4.58p 1,431,048
16/05/2025 4.28p 4.99p 4.26p 4.49p 1,029,146
15/05/2025 4.41p 5.00p 4.41p 4.50p 1,340,915
14/05/2025 4.23p 5.00p 4.21p 4.50p 5,489,269
13/05/2025 4.51p 5.00p 4.21p 4.66p 2,714,226
12/05/2025 4.70p 4.88p 4.22p 4.67p 1,141,379
09/05/2025 4.73p 4.73p 4.51p 4.51p 1,720,881
08/05/2025 4.51p 5.00p 4.21p 4.69p 1,567,048
07/05/2025 4.75p 5.00p 4.21p 4.70p 2,528,705
06/05/2025 4.99p 5.00p 4.31p 4.81p 2,170,604
05/05/2025 4.60p 4.99p 4.60p 4.86p 2,028,640

Market data

Select a section