Quadrise

(QED)
Sector: Oil, Gas and Coal
2.20p
0.25p 12.68
Last updated: 11:08:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1.41p 2.10p 1.41p 1.54p 22,391,711
21/11/2024 1.50p 1.57p 1.47p 1.54p 1,394,116
20/11/2024 1.75p 1.90p 1.47p 1.53p 4,325,606
19/11/2024 1.43p 1.65p 1.43p 1.58p 1,167,340
18/11/2024 1.41p 1.62p 1.41p 1.58p 1,295,054
15/11/2024 1.55p 1.93p 1.32p 1.75p 9,721,432
14/11/2024 1.85p 1.75p 1.51p 1.75p 720,004
13/11/2024 1.85p 1.90p 1.56p 1.68p 1,690,335
12/11/2024 1.53p 1.69p 1.53p 1.68p 1,058,793
11/11/2024 1.53p 1.86p 1.60p 1.72p 932,350
08/11/2024 1.53p 2.00p 1.51p 1.75p 595,600
07/11/2024 1.90p 1.90p 1.70p 1.70p 412,251
06/11/2024 1.85p 1.90p 1.61p 1.74p 859,560
05/11/2024 1.56p 1.90p 1.56p 1.69p 237,594
04/11/2024 1.51p 1.90p 1.56p 1.73p 612,636
01/11/2024 1.51p 1.73p 1.63p 1.73p 1,029,784
31/10/2024 1.51p 1.90p 1.65p 1.74p 170,096
30/10/2024 1.51p 1.90p 1.61p 1.73p 1,177,861
29/10/2024 1.51p 1.83p 1.51p 1.73p 5,422,611
28/10/2024 1.75p 1.75p 1.59p 1.64p 2,532,334
25/10/2024 1.75p 1.75p 1.62p 1.65p 1,250,471
24/10/2024 1.66p 1.70p 1.66p 1.68p 3,119,681
23/10/2024 1.66p 1.76p 1.66p 1.70p 867,953
22/10/2024 1.79p 1.85p 1.67p 1.72p 388,486
21/10/2024 1.80p 1.90p 1.51p 1.76p 1,028,092
18/10/2024 1.61p 1.90p 1.61p 1.75p 3,248,517
17/10/2024 1.80p 1.80p 1.64p 1.64p 603,003
16/10/2024 1.71p 1.90p 1.65p 1.65p 2,325,212
15/10/2024 1.84p 1.92p 1.74p 1.80p 6,122,076
14/10/2024 1.45p 1.84p 1.40p 1.80p 9,549,997
11/10/2024 1.41p 1.55p 1.41p 1.48p 1,591,168
10/10/2024 1.40p 1.54p 1.31p 1.43p 231,739
09/10/2024 1.40p 1.50p 1.30p 1.42p 696,543
08/10/2024 1.40p 1.46p 1.31p 1.39p 1,053,580
07/10/2024 1.40p 1.46p 1.38p 1.40p 1,377,148
04/10/2024 1.37p 1.50p 1.31p 1.40p 382,336
03/10/2024 1.37p 1.47p 1.33p 1.40p 2,329,501
02/10/2024 1.40p 1.49p 1.34p 1.40p 4,035,903
01/10/2024 1.40p 1.40p 1.30p 1.35p 10,671,076
30/09/2024 1.59p 1.59p 1.30p 1.43p 9,338,682
27/09/2024 1.45p 1.59p 1.33p 1.45p 679,472
26/09/2024 1.40p 1.50p 1.40p 1.45p 2,156,676
25/09/2024 1.45p 1.54p 1.41p 1.46p 5,705,041
24/09/2024 1.45p 1.75p 1.45p 1.52p 2,874,809
23/09/2024 1.50p 1.73p 1.46p 1.59p 480,524
20/09/2024 1.50p 1.74p 1.45p 1.58p 2,951,970
19/09/2024 1.50p 1.72p 1.46p 1.56p 723,880
18/09/2024 1.50p 1.65p 1.48p 1.56p 4,624,278
17/09/2024 1.51p 1.75p 1.50p 1.55p 990,563
16/09/2024 1.60p 1.75p 1.57p 1.60p 520,415
13/09/2024 1.60p 1.74p 1.53p 1.65p 1,781,728
12/09/2024 1.60p 1.75p 1.55p 1.65p 1,159,026
11/09/2024 1.60p 1.75p 1.57p 1.67p 2,151,345
10/09/2024 1.61p 1.75p 1.51p 1.67p 1,466,534
09/09/2024 1.70p 1.75p 1.59p 1.62p 2,573,301
06/09/2024 1.70p 1.75p 1.66p 1.70p 1,464,680
05/09/2024 1.65p 1.75p 1.67p 1.70p 300,847
04/09/2024 1.65p 1.75p 1.61p 1.71p 2,428,015
03/09/2024 1.61p 1.71p 1.61p 1.69p 1,050,124
02/09/2024 1.70p 1.74p 1.61p 1.69p 1,119,597
30/08/2024 1.71p 1.74p 1.61p 1.69p 2,697,458
29/08/2024 1.71p 1.93p 1.65p 1.69p 2,726,632
28/08/2024 1.71p 1.80p 1.71p 1.75p 1,966,559
27/08/2024 1.90p 1.90p 1.71p 1.76p 1,053,908
26/08/2024 1.95p 2.00p 1.80p 1.81p 2,751,638
23/08/2024 1.95p 2.00p 1.80p 1.81p 2,751,638
22/08/2024 1.95p 2.00p 1.80p 1.81p 2,751,638
21/08/2024 1.72p 2.00p 1.71p 1.95p 2,257,363
20/08/2024 1.72p 2.10p 1.71p 1.88p 2,603,414
19/08/2024 2.05p 2.09p 1.72p 1.91p 343,052
16/08/2024 2.05p 1.99p 1.91p 1.91p 136,394
15/08/2024 2.05p 2.02p 1.78p 1.91p 648,302
14/08/2024 2.05p 2.04p 1.75p 1.97p 976,025
13/08/2024 2.05p 2.05p 1.93p 1.94p 508,427
12/08/2024 2.06p 2.09p 1.86p 1.90p 1,078,124
09/08/2024 1.91p 2.10p 1.72p 1.88p 2,156,717
08/08/2024 1.80p 2.07p 1.71p 1.95p 3,395,561
07/08/2024 1.50p 1.80p 1.50p 1.66p 1,006,162
06/08/2024 1.72p 1.80p 1.61p 1.67p 1,272,408
05/08/2024 1.72p 1.90p 1.50p 1.72p 3,428,811
02/08/2024 1.77p 2.00p 1.67p 1.77p 522,932
01/08/2024 1.77p 1.94p 1.68p 1.72p 5,643,121
31/07/2024 1.70p 1.70p 1.61p 1.65p 1,278,576
30/07/2024 1.60p 1.76p 1.52p 1.68p 10,857,481
29/07/2024 1.66p 1.73p 1.53p 1.56p 4,500,389
26/07/2024 1.80p 1.83p 1.66p 1.90p 3,419,457
25/07/2024 1.93p 2.00p 1.73p 1.90p 2,197,945
24/07/2024 1.80p 2.00p 1.70p 1.75p 1,999,360
23/07/2024 1.75p 1.93p 1.75p 1.87p 730,846
22/07/2024 1.75p 1.97p 1.71p 1.82p 5,750,708
19/07/2024 1.80p 2.00p 1.75p 1.93p 427,263
18/07/2024 1.80p 1.90p 1.76p 1.83p 2,473,827
17/07/2024 1.81p 2.05p 1.72p 1.80p 1,868,470
16/07/2024 1.81p 2.14p 1.81p 1.90p 1,583,134
15/07/2024 2.05p 2.15p 1.81p 1.95p 605,221
12/07/2024 2.05p 2.20p 1.81p 2.00p 642,453
11/07/2024 2.05p 2.05p 1.80p 2.01p 432,916
10/07/2024 2.05p 2.19p 1.86p 2.02p 7,069,292
09/07/2024 1.95p 2.19p 1.85p 2.00p 1,107,860
08/07/2024 1.95p 2.19p 1.87p 2.01p 6,209,302
05/07/2024 2.07p 2.10p 1.88p 2.07p 1,167,022
04/07/2024 1.95p 2.16p 1.95p 2.06p 2,596,299
03/07/2024 2.00p 2.20p 1.97p 2.01p 979,281
02/07/2024 2.01p 2.10p 1.89p 1.98p 5,649,383
01/07/2024 2.14p 2.35p 1.97p 2.20p 2,659,240
28/06/2024 2.22p 2.36p 2.13p 2.21p 1,874,115
27/06/2024 2.36p 2.40p 2.21p 2.22p 436,273
26/06/2024 2.36p 2.49p 2.20p 2.20p 3,649,224
25/06/2024 2.37p 2.41p 2.15p 2.26p 4,109,076
24/06/2024 2.40p 2.49p 2.23p 2.33p 874,465
21/06/2024 2.22p 2.44p 2.22p 2.38p 533,236
20/06/2024 2.40p 2.58p 2.23p 2.30p 844,023
19/06/2024 2.40p 2.44p 2.31p 2.35p 1,418,114
18/06/2024 2.40p 2.49p 2.31p 2.38p 2,867,860
17/06/2024 2.46p 2.64p 2.24p 2.38p 3,267,286
14/06/2024 2.39p 2.65p 2.09p 2.48p 3,940,545
13/06/2024 2.24p 2.39p 2.07p 2.33p 4,165,294
12/06/2024 2.11p 2.29p 1.98p 2.14p 3,940,729
11/06/2024 2.02p 2.29p 1.95p 2.15p 3,356,554
10/06/2024 2.38p 2.40p 2.10p 2.18p 1,990,949
07/06/2024 2.26p 2.36p 2.15p 2.25p 3,314,681
06/06/2024 2.24p 2.37p 2.15p 2.15p 8,610,721
05/06/2024 2.16p 2.25p 1.98p 2.20p 1,923,207
04/06/2024 2.19p 2.22p 2.02p 2.20p 5,702,865
03/06/2024 2.13p 2.50p 1.95p 2.03p 10,780,205
31/05/2024 2.40p 2.50p 2.06p 2.21p 8,657,217
30/05/2024 2.05p 2.49p 1.91p 2.27p 27,216,567
29/05/2024 1.85p 2.04p 1.70p 2.00p 19,415,015
28/05/2024 1.55p 1.80p 1.41p 1.70p 12,334,898
27/05/2024 1.41p 1.47p 1.41p 1.47p 1,723,813