Quadrise
(QED)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
1.41p
|
1.47p
|
1.41p
|
1.47p
|
1,723,813
|
|
23/05/2024
|
1.50p
|
1.50p
|
1.31p
|
1.46p
|
526,244
|
|
22/05/2024
|
1.44p
|
1.50p
|
1.42p
|
1.46p
|
2,145,341
|
|
21/05/2024
|
1.41p
|
1.46p
|
1.40p
|
1.40p
|
615,814
|
|
20/05/2024
|
1.45p
|
1.56p
|
1.36p
|
1.48p
|
678,392
|
|
17/05/2024
|
1.47p
|
1.47p
|
1.37p
|
1.42p
|
3,409,613
|
|
16/05/2024
|
1.60p
|
1.60p
|
1.40p
|
1.52p
|
888,088
|
|
15/05/2024
|
1.46p
|
1.58p
|
1.31p
|
1.50p
|
5,280,447
|
|
14/05/2024
|
1.40p
|
1.50p
|
1.32p
|
1.42p
|
200,647
|
|
13/05/2024
|
1.40p
|
1.44p
|
1.30p
|
1.40p
|
12,208,571
|