Market data

Select a section

Quadrise

(QED)
Sector: Oil, Gas and Coal
4.49p
-0.01p -0.22
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 4.60p 4.99p 4.60p 4.86p 2,025,625
01/05/2025 4.75p 5.00p 4.21p 4.75p 3,947,398
30/04/2025 4.69p 4.99p 4.01p 4.39p 3,752,819
29/04/2025 4.75p 4.99p 4.00p 4.58p 2,047,124
28/04/2025 4.51p 5.00p 4.01p 4.51p 3,839,977
25/04/2025 4.65p 5.00p 4.01p 4.67p 5,616,324
24/04/2025 4.15p 4.70p 4.03p 4.46p 1,040,812
23/04/2025 4.15p 4.66p 4.03p 4.15p 3,089,209
22/04/2025 4.38p 4.70p 4.02p 4.38p 4,258,568
21/04/2025 4.39p 4.51p 4.03p 4.26p 2,765,198
18/04/2025 4.39p 4.51p 4.03p 4.26p 2,765,198
17/04/2025 4.39p 4.51p 4.03p 4.26p 2,765,198
16/04/2025 3.71p 4.51p 4.11p 4.31p 2,849,460
15/04/2025 3.71p 4.52p 3.71p 4.35p 2,486,979
14/04/2025 4.15p 4.20p 3.71p 4.03p 3,539,876
11/04/2025 4.30p 4.40p 3.71p 4.08p 4,691,270
10/04/2025 4.39p 4.55p 3.80p 4.40p 6,120,382
09/04/2025 4.56p 4.59p 3.61p 4.00p 5,498,363
08/04/2025 3.91p 4.70p 3.90p 4.45p 8,853,922
07/04/2025 4.14p 4.70p 3.51p 4.31p 12,340,729
04/04/2025 4.26p 4.80p 3.80p 4.25p 6,591,138
03/04/2025 4.26p 4.80p 4.26p 4.53p 2,196,830
02/04/2025 4.85p 4.89p 4.41p 4.63p 2,893,614
01/04/2025 4.70p 4.90p 4.01p 4.85p 9,339,680
31/03/2025 4.30p 4.79p 3.80p 4.31p 5,854,920
28/03/2025 3.71p 4.29p 3.71p 4.15p 2,236,392
27/03/2025 3.93p 4.20p 3.71p 3.83p 2,734,477
26/03/2025 4.20p 4.20p 3.71p 3.84p 5,014,990
25/03/2025 3.70p 4.05p 3.51p 3.88p 5,979,459
24/03/2025 3.86p 4.10p 3.65p 3.72p 10,483,826
21/03/2025 3.87p 3.94p 3.68p 3.74p 7,567,214
20/03/2025 3.63p 3.74p 3.60p 3.69p 3,523,350
19/03/2025 3.65p 3.73p 3.57p 3.64p 3,181,920
18/03/2025 3.60p 3.88p 3.55p 3.56p 3,149,295
17/03/2025 3.60p 3.62p 3.50p 3.62p 5,118,291
14/03/2025 3.70p 3.99p 3.53p 3.61p 3,538,450
13/03/2025 3.70p 3.99p 3.65p 3.67p 3,193,144
12/03/2025 3.69p 3.99p 3.68p 3.70p 814,566
11/03/2025 3.87p 4.10p 3.65p 3.70p 5,095,445
10/03/2025 3.86p 4.09p 3.81p 3.93p 1,561,498
07/03/2025 4.09p 4.09p 3.80p 3.97p 1,509,269
06/03/2025 3.77p 4.08p 3.76p 3.94p 1,295,266
05/03/2025 3.90p 3.98p 3.77p 3.77p 2,171,737
04/03/2025 3.90p 3.90p 3.70p 3.75p 2,127,078
03/03/2025 3.88p 4.09p 3.85p 3.90p 2,250,238
28/02/2025 3.90p 3.99p 3.70p 3.98p 2,017,314
27/02/2025 3.82p 4.06p 3.72p 3.86p 3,784,437
26/02/2025 3.91p 3.99p 3.80p 3.85p 3,535,708
25/02/2025 4.00p 4.02p 3.75p 3.93p 3,780,740
24/02/2025 4.10p 4.19p 3.97p 4.02p 5,170,648
21/02/2025 4.00p 4.39p 3.96p 4.06p 2,310,542
20/02/2025 3.81p 4.05p 3.75p 4.05p 4,237,473
19/02/2025 3.85p 3.99p 3.80p 3.85p 3,136,856
18/02/2025 3.82p 3.99p 3.80p 3.84p 5,466,558
17/02/2025 3.96p 4.29p 3.85p 3.85p 1,718,018
14/02/2025 4.09p 4.09p 3.90p 3.96p 2,285,111
13/02/2025 4.06p 4.19p 3.91p 4.00p 3,285,741
12/02/2025 4.10p 4.15p 4.05p 4.10p 2,326,630
11/02/2025 4.20p 4.25p 4.03p 4.15p 2,870,978
10/02/2025 4.17p 4.50p 4.00p 4.15p 2,811,737
07/02/2025 4.05p 4.30p 4.02p 4.16p 4,642,187
06/02/2025 4.11p 4.22p 4.01p 4.18p 6,313,441
05/02/2025 4.00p 4.33p 3.91p 4.18p 14,087,370
04/02/2025 4.20p 4.41p 3.94p 4.18p 12,037,687
03/02/2025 3.85p 4.51p 3.85p 4.18p 13,737,349
31/01/2025 4.19p 4.50p 3.00p 4.27p 46,353,253
30/01/2025 3.80p 4.34p 3.66p 3.85p 13,138,256
29/01/2025 4.30p 4.49p 3.90p 3.95p 7,852,606
28/01/2025 3.81p 4.50p 3.51p 4.26p 17,199,769
27/01/2025 4.30p 4.99p 3.70p 3.98p 18,905,432
24/01/2025 3.08p 4.51p 3.02p 4.13p 190,153,387
23/01/2025 5.98p 6.70p 5.76p 5.82p 2,990,170
22/01/2025 6.22p 6.36p 5.90p 5.98p 4,707,432
21/01/2025 6.40p 6.40p 6.00p 6.24p 1,379,101
20/01/2025 6.68p 6.68p 6.02p 6.40p 2,203,480
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

Market data

Select a section