Quadrise
(QED)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
17/01/2025
|
6.70p
|
6.88p
|
6.40p
|
6.40p
|
3,811,876
|
|
16/01/2025
|
6.78p
|
6.78p
|
6.02p
|
6.34p
|
2,457,600
|
|
15/01/2025
|
7.00p
|
7.50p
|
6.20p
|
6.34p
|
11,937,015
|
|
14/01/2025
|
5.98p
|
6.40p
|
5.32p
|
6.14p
|
9,462,424
|
|
13/01/2025
|
5.32p
|
6.00p
|
5.32p
|
5.86p
|
3,831,489
|
|
10/01/2025
|
5.52p
|
6.00p
|
5.32p
|
5.58p
|
4,663,167
|
|
09/01/2025
|
5.12p
|
6.00p
|
5.12p
|
5.60p
|
9,375,888
|
|
08/01/2025
|
5.86p
|
6.18p
|
5.12p
|
5.48p
|
12,044,826
|
|
07/01/2025
|
6.00p
|
6.40p
|
5.72p
|
6.00p
|
17,294,998
|
|
06/01/2025
|
7.40p
|
7.46p
|
5.55p
|
5.70p
|
16,419,331
|
|
03/01/2025
|
7.98p
|
8.00p
|
6.52p
|
7.18p
|
16,209,629
|
|
02/01/2025
|
8.00p
|
8.00p
|
7.20p
|
7.58p
|
14,250,800
|
|
01/01/2025
|
7.26p
|
7.38p
|
6.78p
|
7.16p
|
10,071,420
|
|
31/12/2024
|
7.26p
|
7.38p
|
6.78p
|
7.16p
|
10,071,420
|
|
30/12/2024
|
6.44p
|
7.26p
|
6.12p
|
6.96p
|
31,791,087
|
|
27/12/2024
|
5.50p
|
6.18p
|
5.32p
|
6.10p
|
7,058,579
|
|
26/12/2024
|
5.70p
|
6.00p
|
5.40p
|
5.59p
|
7,575,234
|
|
25/12/2024
|
5.70p
|
6.00p
|
5.40p
|
5.59p
|
7,575,234
|
|
24/12/2024
|
5.70p
|
6.00p
|
5.40p
|
5.59p
|
7,575,234
|
|
23/12/2024
|
5.80p
|
5.80p
|
5.02p
|
5.55p
|
6,696,376
|
|
20/12/2024
|
4.91p
|
5.70p
|
4.81p
|
5.28p
|
4,537,988
|
|
19/12/2024
|
5.02p
|
5.80p
|
4.81p
|
5.10p
|
6,471,292
|
|
18/12/2024
|
6.14p
|
6.40p
|
5.02p
|
5.35p
|
16,672,913
|
|
17/12/2024
|
5.00p
|
6.10p
|
4.31p
|
5.85p
|
27,978,672
|
|
16/12/2024
|
4.44p
|
5.00p
|
4.20p
|
4.65p
|
10,253,587
|
|
13/12/2024
|
4.50p
|
4.50p
|
3.96p
|
4.04p
|
6,370,204
|
|
12/12/2024
|
3.81p
|
4.49p
|
3.81p
|
4.31p
|
7,831,424
|
|
11/12/2024
|
4.30p
|
4.30p
|
3.81p
|
4.00p
|
4,708,355
|
|
10/12/2024
|
3.76p
|
4.20p
|
3.76p
|
4.15p
|
4,913,809
|
|
09/12/2024
|
4.10p
|
4.50p
|
3.76p
|
3.93p
|
7,476,594
|
|
06/12/2024
|
4.29p
|
4.44p
|
3.81p
|
4.25p
|
13,493,381
|
|
05/12/2024
|
3.76p
|
4.37p
|
3.51p
|
4.01p
|
20,288,919
|
|
04/12/2024
|
3.48p
|
3.64p
|
3.30p
|
3.42p
|
4,570,276
|
|
03/12/2024
|
3.62p
|
3.80p
|
3.31p
|
3.56p
|
3,988,952
|
|
02/12/2024
|
3.20p
|
3.60p
|
3.00p
|
3.60p
|
9,632,293
|
|
29/11/2024
|
3.15p
|
3.59p
|
2.91p
|
3.30p
|
13,099,998
|
|
28/11/2024
|
3.40p
|
3.40p
|
2.90p
|
3.08p
|
8,943,388
|
|
27/11/2024
|
3.75p
|
3.90p
|
2.80p
|
3.00p
|
20,604,494
|
|
26/11/2024
|
2.80p
|
4.50p
|
2.80p
|
3.55p
|
93,520,179
|
|
25/11/2024
|
2.40p
|
2.50p
|
2.08p
|
2.30p
|
32,989,615
|
|
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
|