Quadrise Fuels International Plc (QED)

QED
🏛️ 영국 →
3.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 7.26 7.38 6.78 7.16 10.1M
2024-12-30 6.44 7.20 6.12 6.96 31.8M
2024-12-27 5.50 6.10 5.32 6.10 7.1M
2024-12-24 5.70 6.00 5.40 5.59 7.6M
2024-12-23 5.80 5.80 5.22 5.55 6.7M
2024-12-20 4.91 5.40 4.81 5.28 4.5M
2024-12-19 5.02 5.70 5.00 5.10 6.5M
2024-12-18 6.14 6.30 5.30 5.35 17.7M
2024-12-17 5.00 6.00 4.80 5.85 28.0M
2024-12-16 4.44 4.90 4.43 4.65 12.2M
2024-12-13 4.50 4.50 3.98 4.04 6.4M
2024-12-12 3.81 4.39 3.81 4.31 7.8M
2024-12-11 4.30 4.30 4.00 4.00 5.1M
2024-12-10 3.76 4.20 3.76 4.15 5.9M
2024-12-09 4.10 4.50 4.00 3.93 7.5M
2024-12-06 4.29 4.44 3.87 4.25 13.5M
2024-12-05 3.76 4.37 3.76 4.01 20.3M
2024-12-04 3.48 3.64 3.30 3.42 4.6M
2024-12-03 3.62 3.80 3.31 3.56 4.7M
2024-12-02 3.20 3.60 3.01 3.60 9.6M
2024-11-29 3.15 3.50 3.10 3.30 13.1M
2024-11-28 3.40 3.40 3.00 3.08 9.6M
2024-11-27 3.75 3.90 2.93 3.00 20.6M
2024-11-26 2.80 4.44 2.80 3.55 93.5M
2024-11-25 2.40 2.49 2.17 2.30 33.0M
2024-11-22 1.41 2.00 1.41 1.95 22.4M
2024-11-21 1.50 1.51 1.50 1.54 1.4M
2024-11-20 1.75 1.75 1.50 1.53 4.3M
2024-11-19 1.43 1.43 1.43 1.70 2.4M
2024-11-18 1.41 1.55 1.41 1.58 1.3M
2024-11-15 1.55 1.55 1.50 1.52 9.7M
2024-11-14 1.75 1.75 1.75 1.75 0.7M
2024-11-13 1.85 1.90 1.85 1.90 1.7M
2024-11-12 1.68 1.68 1.68 1.68 1.1M
2024-11-11 1.72 1.72 1.72 1.72 0.9M
2024-11-08 1.53 1.53 1.51 1.75 0.6M
2024-11-07 1.90 1.90 1.90 1.70 0.4M
2024-11-06 1.85 1.90 1.71 1.74 0.9M
2024-11-05 1.56 1.61 1.56 1.69 0.2M
2024-11-04 1.73 1.73 1.73 1.73 0.6M
2024-11-01 1.73 1.73 1.73 1.73 1.0M
2024-10-31 1.74 1.74 1.74 1.74 0.2M
2024-10-30 1.75 1.75 1.75 1.75 1.2M
2024-10-29 1.51 1.69 1.51 1.73 5.4M
2024-10-28 1.75 1.75 1.75 1.64 2.5M
2024-10-25 1.75 1.75 1.64 1.65 1.3M
2024-10-24 1.66 1.66 1.66 1.68 3.1M
2024-10-23 1.66 1.66 1.66 1.70 0.9M
2024-10-22 1.79 1.79 1.70 1.72 0.4M
2024-10-21 1.80 1.90 1.51 1.76 1.0M
2024-10-18 1.61 1.80 1.61 1.75 5.6M
2024-10-17 1.80 1.80 1.64 1.64 0.6M
2024-10-16 1.71 1.88 1.65 1.65 2.3M
2024-10-15 1.84 1.90 1.75 1.80 6.1M
2024-10-14 1.45 1.77 1.45 1.80 9.6M
2024-10-11 1.41 1.55 1.41 1.48 1.6M
2024-10-10 1.43 1.43 1.43 1.43 0.2M
2024-10-09 1.42 1.42 1.42 1.42 0.7M
2024-10-08 1.39 1.39 1.39 1.39 1.1M
2024-10-07 1.40 1.40 1.40 1.40 1.4M
2024-10-04 1.40 1.40 1.40 1.40 0.4M
2024-10-03 1.37 1.37 1.37 1.40 2.3M
2024-10-02 1.40 1.40 1.40 1.40 4.0M
2024-10-01 1.40 1.40 1.40 1.35 10.7M
2024-09-30 1.59 1.59 1.50 1.43 9.3M
2024-09-27 1.45 1.45 1.45 1.45 0.7M
2024-09-26 1.40 1.40 1.40 1.45 2.2M
2024-09-25 1.45 1.50 1.42 1.46 5.7M
2024-09-24 1.45 1.45 1.45 1.52 2.9M
2024-09-23 1.59 1.59 1.59 1.59 0.5M
2024-09-20 1.50 1.50 1.50 1.58 3.0M
2024-09-19 1.59 1.59 1.59 1.59 1.7M
2024-09-18 1.50 1.50 1.50 1.56 4.6M
2024-09-17 1.51 1.51 1.50 1.55 1.0M
2024-09-16 1.60 1.60 1.60 1.60 0.0M
2024-09-13 1.60 1.60 1.60 1.60 1.8M
2024-09-12 1.65 1.65 1.65 1.65 1.2M
2024-09-11 1.60 1.60 1.60 1.65 2.2M
2024-09-10 1.61 1.64 1.60 1.67 1.5M
2024-09-09 1.70 1.70 1.61 1.62 2.6M
2024-09-06 1.70 1.70 1.70 1.70 1.5M
2024-09-05 1.70 1.70 1.70 1.70 0.3M
2024-09-04 1.65 1.65 1.61 1.71 2.4M
2024-09-03 1.61 1.66 1.61 1.69 1.1M
2024-09-02 1.70 1.70 1.70 1.70 1.1M
2024-08-30 1.69 1.69 1.69 1.69 2.7M
2024-08-29 1.71 1.71 1.66 1.69 2.7M
2024-08-28 1.71 1.80 1.71 1.75 2.0M
2024-08-27 1.90 1.90 1.90 1.76 1.1M
2024-08-23 1.71 1.71 1.71 1.80 0.9M
2024-08-22 1.95 1.95 1.90 1.81 2.8M
2024-08-21 1.72 2.00 1.72 1.95 2.3M
2024-08-20 1.72 1.89 1.72 1.88 2.6M
2024-08-19 1.90 1.90 1.90 1.90 0.6M
2024-08-16 1.91 1.91 1.91 1.91 0.1M
2024-08-15 1.91 1.91 1.91 1.91 0.6M
2024-08-14 1.97 1.97 1.97 1.97 1.0M
2024-08-13 2.05 2.05 2.04 1.94 0.5M
2024-08-12 2.06 2.09 2.06 1.90 1.1M
2024-08-09 1.91 1.91 1.90 1.88 2.2M
2024-08-08 1.80 1.93 1.80 1.95 3.4M
2024-08-07 1.50 1.62 1.50 1.66 1.0M
2024-08-06 1.67 1.67 1.67 1.67 1.3M
2024-08-05 1.72 1.72 1.65 1.72 3.4M
2024-08-02 1.77 1.77 1.77 1.77 0.5M
2024-08-01 1.77 1.81 1.68 1.72 5.6M
2024-07-31 1.70 1.70 1.70 1.65 1.3M
2024-07-30 1.60 1.70 1.60 1.68 10.9M
2024-07-29 1.66 1.66 1.57 1.56 4.5M
2024-07-26 1.80 1.81 1.70 1.72 3.4M
2024-07-25 1.93 1.93 1.83 1.90 2.2M
2024-07-24 1.80 1.80 1.70 1.75 2.0M
2024-07-23 1.93 1.93 1.75 1.87 0.7M
2024-07-22 1.86 1.97 1.71 1.82 5.8M
2024-07-19 2.00 2.00 1.75 1.93 0.4M
2024-07-18 1.84 1.90 1.76 1.83 2.5M
2024-07-17 1.81 2.05 1.72 1.80 1.9M
2024-07-16 1.98 2.14 1.81 1.90 1.6M
2024-07-15 1.81 2.15 1.81 1.95 0.6M
2024-07-12 2.20 2.20 1.81 2.00 0.6M
2024-07-11 1.80 2.05 1.80 2.01 0.4M
2024-07-10 2.19 2.19 1.86 2.02 7.1M
2024-07-09 2.19 2.19 1.85 2.00 1.1M
2024-07-08 1.87 2.19 1.87 2.01 6.2M
2024-07-05 1.88 2.10 1.88 2.07 1.2M
2024-07-04 1.95 2.16 1.95 2.06 4.6M
2024-07-03 2.20 2.20 1.97 2.01 1.0M
2024-07-02 2.10 2.10 1.89 1.98 5.6M
2024-07-01 2.11 2.35 1.97 2.20 2.7M
2024-06-28 2.20 2.36 2.13 2.21 1.9M
2024-06-27 2.21 2.40 2.21 2.22 0.4M
2024-06-26 2.43 2.49 2.20 2.20 3.6M
2024-06-25 2.22 2.41 2.15 2.26 4.1M
2024-06-24 2.40 2.49 2.23 2.33 0.9M
2024-06-21 2.22 2.44 2.22 2.38 0.5M
2024-06-20 2.32 2.58 2.23 2.30 0.8M
2024-06-19 2.32 2.44 2.31 2.35 1.4M
2024-06-18 2.44 2.49 2.31 2.38 2.9M
2024-06-17 2.64 2.64 2.24 2.38 3.3M
2024-06-14 2.09 2.65 2.09 2.48 3.9M
2024-06-13 2.07 2.39 2.07 2.33 4.2M
2024-06-12 2.29 2.29 1.98 2.14 3.9M
2024-06-11 2.29 2.29 1.95 2.15 3.4M
2024-06-10 2.40 2.40 2.10 2.18 2.0M
2024-06-07 2.16 2.36 2.15 2.25 3.3M
2024-06-06 2.17 2.37 2.17 2.15 8.6M
2024-06-05 1.98 2.25 1.98 2.20 1.9M
2024-06-04 2.22 2.22 2.02 2.20 5.7M
2024-06-03 2.01 2.50 1.95 2.03 10.8M
2024-05-31 2.50 2.50 2.06 2.21 8.7M
2024-05-30 2.15 2.49 1.91 2.27 27.2M
2024-05-29 1.78 2.04 1.70 2.00 19.4M
2024-05-28 1.79 1.80 1.41 1.70 12.3M
2024-05-24 1.41 1.47 1.41 1.47 1.7M
2024-05-23 1.31 1.50 1.31 1.46 0.5M
2024-05-22 1.43 1.50 1.42 1.46 2.1M
2024-05-21 1.46 1.46 1.40 1.40 0.6M
2024-05-20 1.56 1.56 1.36 1.48 0.7M
2024-05-17 1.37 1.47 1.37 1.42 3.4M
2024-05-16 1.40 1.60 1.40 1.52 0.9M
2024-05-15 1.31 1.58 1.31 1.50 5.3M
2024-05-14 1.41 1.50 1.32 1.42 0.2M
2024-05-13 1.42 1.44 1.30 1.40 12.2M
2024-05-10 1.42 1.70 1.38 1.43 4.5M
2024-05-09 1.64 1.64 1.42 1.53 0.9M
2024-05-08 1.41 1.59 1.37 1.50 0.8M
2024-05-07 1.46 1.80 1.38 1.45 9.8M
2024-05-03 1.52 1.60 1.46 1.56 0.7M
2024-05-02 1.51 1.68 1.51 1.56 1.8M
2024-05-01 1.53 1.60 1.46 1.53 0.6M
2024-04-30 1.52 1.60 1.41 1.47 3.3M
2024-04-29 1.80 1.80 1.34 1.55 10.3M
2024-04-26 1.60 1.83 1.60 1.64 1.7M
2024-04-25 1.56 1.81 1.55 1.70 5.3M
2024-04-24 2.10 2.10 1.61 1.63 5.7M
2024-04-23 1.70 2.00 1.70 1.82 8.6M
2024-04-22 1.45 1.93 1.45 1.78 23.2M
2024-04-19 1.50 1.69 1.34 1.60 9.6M
2024-04-18 1.35 1.44 1.32 1.40 2.9M
2024-04-17 1.31 1.47 1.31 1.43 4.1M
2024-04-16 1.35 1.39 1.32 1.35 3.4M
2024-04-15 1.47 1.47 1.30 1.39 2.9M
2024-04-12 1.40 1.41 1.30 1.37 1.4M
2024-04-11 1.28 1.41 1.28 1.35 0.4M
2024-04-10 1.50 1.50 1.34 1.42 1.5M
2024-04-09 1.29 1.50 1.29 1.41 6.5M
2024-04-08 1.38 1.45 1.29 1.34 8.9M
2024-04-05 1.21 1.45 1.21 1.37 3.1M
2024-04-04 1.40 1.40 1.30 1.32 5.8M
2024-04-03 1.40 1.40 1.30 1.33 6.7M
2024-04-02 1.27 1.40 1.27 1.32 8.4M
2024-03-28 1.26 1.40 1.20 1.24 4.9M
2024-03-27 1.32 1.40 1.26 1.28 4.1M
2024-03-26 1.35 1.35 1.22 1.28 10.0M
2024-03-25 1.35 1.35 1.27 1.30 9.2M
2024-03-22 1.40 1.40 1.27 1.30 6.2M
2024-03-21 1.35 1.40 1.25 1.35 7.2M
2024-03-20 1.27 1.40 1.23 1.34 16.7M
2024-03-19 1.37 1.40 1.14 1.24 40.5M
2024-03-18 1.48 1.51 1.41 1.48 7.1M
2024-03-15 1.44 1.63 1.42 1.44 8.4M
2024-03-14 1.64 1.64 1.45 1.48 8.9M
2024-03-13 1.64 1.64 1.54 1.59 2.6M
2024-03-12 1.59 1.64 1.59 1.61 0.8M
2024-03-11 1.56 1.64 1.56 1.61 1.4M
2024-03-08 1.66 1.69 1.53 1.57 6.1M
2024-03-07 1.74 1.74 1.60 1.66 4.9M
2024-03-06 1.84 1.84 1.64 1.69 6.7M
2024-03-05 1.89 1.89 1.79 1.81 2.2M
2024-03-04 1.80 1.98 1.80 1.85 1.0M
2024-03-01 1.98 1.98 1.84 1.91 2.8M
2024-02-29 2.17 2.17 1.79 1.96 9.4M
2024-02-28 1.90 2.14 1.89 2.03 2.2M
2024-02-27 2.08 2.08 1.89 1.96 1.2M
2024-02-26 1.90 2.18 1.90 2.01 0.4M
2024-02-23 2.18 2.18 1.98 1.97 2.5M
2024-02-22 2.02 2.13 1.89 2.08 9.5M
2024-02-21 2.00 2.15 2.00 2.06 1.7M
2024-02-20 2.17 2.17 2.01 2.07 1.9M
2024-02-19 2.20 2.20 2.06 2.11 1.2M
2024-02-16 2.17 2.23 2.01 2.18 1.9M
2024-02-15 2.48 2.48 2.00 2.12 6.6M
2024-02-14 2.48 2.48 2.20 2.27 3.1M
2024-02-13 2.48 2.67 2.20 2.35 3.3M
2024-02-12 2.57 2.67 2.30 2.56 3.2M
2024-02-09 2.48 2.65 2.20 2.49 4.0M
2024-02-08 2.43 2.48 2.19 2.34 1.8M
2024-02-07 2.49 2.66 2.36 2.37 7.9M
2024-02-06 2.25 2.78 2.22 2.60 30.6M
2024-02-05 2.14 2.28 1.80 2.07 13.2M
2024-02-02 2.56 2.56 2.08 2.24 4.8M
2024-02-01 2.47 2.47 2.20 2.33 1.0M
2024-01-31 2.21 2.57 2.21 2.25 2.2M
2024-01-30 2.22 2.56 2.22 2.39 2.7M
2024-01-29 2.68 2.68 2.28 2.33 3.3M
2024-01-26 2.67 2.67 2.39 2.49 6.3M
2024-01-25 2.47 2.56 2.31 2.51 5.5M
2024-01-24 2.47 2.67 2.23 2.33 1.3M
2024-01-23 2.47 2.47 2.21 2.38 1.3M
2024-01-22 2.39 2.68 2.24 2.34 2.8M
2024-01-19 2.27 2.68 2.21 2.58 3.9M
2024-01-18 2.29 2.58 2.29 2.45 2.0M
2024-01-17 2.09 2.56 2.09 2.43 3.7M
2024-01-16 2.09 2.41 2.09 2.25 1.1M
2024-01-15 2.40 2.40 2.16 2.27 3.1M
2024-01-12 2.48 2.48 2.19 2.29 3.1M
2024-01-11 2.18 2.44 2.00 2.38 3.6M
2024-01-10 2.14 2.27 2.00 2.14 4.6M
2024-01-09 2.21 2.48 2.18 2.23 6.2M
2024-01-08 2.20 2.38 2.20 2.30 1.7M
2024-01-05 2.48 2.63 2.20 2.32 7.2M
2024-01-04 2.67 2.67 2.26 2.40 8.9M
2024-01-03 3.08 3.08 2.53 2.63 4.9M
2024-01-02 2.96 3.08 2.50 2.85 5.3M