Fulcrum Utility Services Ltd. (DI) (FCRM) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fulcrum Utility Services Ltd. (DI)

Date Open High Low Close* Volume
03/10/2023 0.15p 0.15p 0.10p 0.15p 2348785
02/10/2023 0.15p 0.15p 0.08p 0.13p 5360460
29/09/2023 0.18p 0.18p 0.10p 0.15p 1194147
28/09/2023 0.15p 0.20p 0.13p 0.18p 2565813
27/09/2023 0.18p 0.20p 0.11p 0.15p 4821564
26/09/2023 0.18p 0.20p 0.15p 0.18p 2340061
25/09/2023 0.18p 0.20p 0.15p 0.18p 1359179
22/09/2023 0.18p 0.20p 0.15p 0.18p 7744096
21/09/2023 0.16p 0.20p 0.10p 0.17p 9978236
20/09/2023 0.16p 0.17p 0.13p 0.16p 279895
19/09/2023 0.16p 0.18p 0.13p 0.16p 606187
18/09/2023 0.16p 0.18p 0.14p 0.16p 569229
15/09/2023 0.17p 0.18p 0.14p 0.16p 4945790
14/09/2023 0.21p 0.21p 0.15p 0.17p 7898307
13/09/2023 0.18p 0.21p 0.17p 0.21p 442971
12/09/2023 0.17p 0.20p 0.17p 0.18p 6336816
11/09/2023 0.17p 0.18p 0.15p 0.17p 2250984
08/09/2023 0.17p 0.18p 0.15p 0.17p 539747
07/09/2023 0.18p 0.20p 0.15p 0.17p 520399
06/09/2023 0.18p 0.20p 0.18p 0.18p 879468
05/09/2023 0.20p 0.20p 0.15p 0.18p 1241477
04/09/2023 0.20p 0.22p 0.18p 0.20p 1144875
01/09/2023 0.19p 0.25p 0.15p 0.20p 3643082
31/08/2023 0.23p 0.23p 0.19p 0.19p 4812028
30/08/2023 0.24p 0.26p 0.20p 0.23p 1416808
29/08/2023 0.24p 0.27p 0.20p 0.24p 6635189
25/08/2023 0.26p 0.27p 0.21p 0.24p 6583703
24/08/2023 0.28p 0.28p 0.25p 0.26p 6739347
23/08/2023 0.32p 0.32p 0.25p 0.28p 5681598
22/08/2023 0.33p 0.33p 0.25p 0.29p 11802924
21/08/2023 0.35p 0.49p 0.23p 0.33p 36104028
18/08/2023 0.83p 0.83p 0.80p 0.83p 115845
17/08/2023 0.83p 0.84p 0.83p 0.83p 23952
16/08/2023 0.83p 0.85p 0.76p 0.83p 80778
15/08/2023 0.83p 0.84p 0.80p 0.83p 90959
14/08/2023 0.85p 0.85p 0.80p 0.83p 1352767
11/08/2023 0.85p 0.90p 0.80p 0.85p 29755
10/08/2023 0.85p 0.85p 0.80p 0.85p 6333
09/08/2023 0.85p 0.85p 0.80p 0.85p 1516
08/08/2023 0.85p 0.89p 0.80p 0.85p 32231
07/08/2023 0.83p 0.90p 0.80p 0.85p 1659515
04/08/2023 0.83p 0.83p 0.80p 0.83p 40000
03/08/2023 0.83p 0.83p 0.80p 0.83p 40000
02/08/2023 0.83p 0.85p 0.83p 0.83p 2352
01/08/2023 0.83p 0.85p 0.83p 0.83p 150
31/07/2023 0.83p 0.85p 0.80p 0.83p 57894
28/07/2023 0.83p 0.83p 0.82p 0.83p 473868
27/07/2023 0.83p 0.85p 0.80p 0.83p 91057
26/07/2023 0.83p 0.83p 0.80p 0.83p 16654
25/07/2023 0.83p 0.85p 0.80p 0.83p 2235
24/07/2023 0.83p 0.83p 0.80p 0.83p 310000
21/07/2023 0.83p 0.83p 0.83p 0.83p 242
20/07/2023 0.83p 0.85p 0.83p 0.83p 125
19/07/2023 0.83p 0.84p 0.76p 0.83p 109205
18/07/2023 0.83p 0.84p 0.80p 0.83p 2357
17/07/2023 0.83p 0.83p 0.83p 0.83p 6010
14/07/2023 0.83p 0.84p 0.80p 0.83p 1008
13/07/2023 0.83p 0.83p 0.80p 0.83p 20000
12/07/2023 0.83p 0.83p 0.81p 0.83p 0
11/07/2023 0.83p 0.84p 0.80p 0.83p 38989
10/07/2023 0.83p 0.84p 0.83p 0.83p 24661
07/07/2023 0.83p 0.83p 0.83p 0.83p 37418
06/07/2023 0.83p 0.83p 0.81p 0.83p 0
05/07/2023 0.83p 0.83p 0.81p 0.83p 0
04/07/2023 0.83p 0.84p 0.80p 0.83p 20534
03/07/2023 0.83p 0.83p 0.80p 0.83p 327305
30/06/2023 0.83p 0.85p 0.80p 0.83p 6305
29/06/2023 0.83p 0.84p 0.80p 0.83p 13790
28/06/2023 0.83p 0.83p 0.80p 0.83p 53
27/06/2023 0.83p 0.85p 0.83p 0.83p 10078
26/06/2023 0.83p 0.85p 0.83p 0.83p 125
23/06/2023 0.83p 0.83p 0.80p 0.83p 2400
22/06/2023 0.88p 0.88p 0.83p 0.83p 10000
21/06/2023 0.88p 0.88p 0.85p 0.88p 32685
20/06/2023 0.88p 0.88p 0.85p 0.88p 26391
19/06/2023 0.88p 0.90p 0.85p 0.88p 128494
16/06/2023 0.88p 0.88p 0.88p 0.88p 0
15/06/2023 0.88p 0.88p 0.85p 0.88p 28840
14/06/2023 0.88p 0.88p 0.85p 0.88p 271037
13/06/2023 0.93p 0.93p 0.80p 0.88p 110733
12/06/2023 0.93p 0.93p 0.85p 0.93p 104637
09/06/2023 0.93p 0.93p 0.85p 0.93p 23529
08/06/2023 0.93p 0.93p 0.85p 0.93p 16508
07/06/2023 0.93p 1.00p 0.85p 0.93p 98120
06/06/2023 0.93p 1.00p 0.80p 0.93p 709774
05/06/2023 0.93p 1.00p 0.85p 0.93p 727196
02/06/2023 0.93p 1.00p 0.81p 0.93p 76018
01/06/2023 0.88p 0.93p 0.85p 0.93p 200000
31/05/2023 0.88p 0.88p 0.85p 0.88p 18616
30/05/2023 0.88p 0.88p 0.85p 0.88p 60917
26/05/2023 0.88p 0.90p 0.75p 0.88p 361233
25/05/2023 0.88p 0.90p 0.85p 0.90p 44941
24/05/2023 0.88p 0.88p 0.86p 0.88p 5104
23/05/2023 0.88p 0.90p 0.85p 0.88p 46896
22/05/2023 0.88p 0.88p 0.85p 0.88p 13053
19/05/2023 0.88p 0.90p 0.85p 0.88p 70078
18/05/2023 0.88p 0.90p 0.86p 0.88p 92164
17/05/2023 0.88p 0.88p 0.85p 0.88p 110000
16/05/2023 0.88p 0.88p 0.85p 0.88p 113205
15/05/2023 0.88p 0.90p 0.85p 0.88p 81863
12/05/2023 0.88p 0.89p 0.86p 0.88p 55875
11/05/2023 0.90p 0.95p 0.85p 0.88p 1067716
10/05/2023 0.93p 0.97p 0.86p 0.90p 612287
09/05/2023 0.93p 0.95p 0.80p 0.93p 461929
05/05/2023 0.93p 0.95p 0.90p 0.93p 47733
04/05/2023 0.93p 0.93p 0.92p 0.93p 0
03/05/2023 0.93p 0.93p 0.90p 0.93p 35753
02/05/2023 0.98p 0.98p 0.89p 0.93p 1368564
28/04/2023 0.98p 0.98p 0.95p 0.98p 31042
27/04/2023 0.98p 1.00p 0.98p 0.98p 3270
26/04/2023 0.98p 1.00p 0.95p 0.98p 55024
25/04/2023 0.98p 1.00p 0.90p 0.98p 48717
24/04/2023 1.00p 1.00p 0.90p 0.98p 254565
21/04/2023 1.00p 1.00p 0.95p 1.00p 46299
20/04/2023 1.00p 1.00p 0.95p 1.00p 476
19/04/2023 1.00p 1.05p 0.90p 1.00p 347154
18/04/2023 1.00p 1.00p 0.94p 1.00p 160097
17/04/2023 1.00p 1.00p 0.95p 1.00p 137762
14/04/2023 1.00p 1.01p 0.95p 1.00p 275068
13/04/2023 1.05p 1.05p 0.95p 1.00p 237643
12/04/2023 1.03p 1.05p 0.96p 1.05p 234650
11/04/2023 1.03p 1.05p 1.00p 1.03p 22398
06/04/2023 1.03p 1.05p 0.95p 1.03p 414866
05/04/2023 1.03p 1.05p 1.03p 1.03p 142417
04/04/2023 1.03p 1.03p 1.00p 1.03p 447542
03/04/2023 1.05p 1.10p 1.01p 1.03p 48418
31/03/2023 1.05p 1.10p 1.02p 1.05p 10190
30/03/2023 1.05p 1.10p 1.02p 1.05p 17566
29/03/2023 1.18p 1.18p 1.01p 1.05p 1200963
28/03/2023 1.18p 1.20p 1.15p 1.18p 143383
27/03/2023 1.18p 1.20p 1.15p 1.18p 69054
24/03/2023 1.18p 1.20p 1.15p 1.18p 472642
23/03/2023 1.18p 1.18p 1.15p 1.18p 242
22/03/2023 1.23p 1.23p 1.15p 1.18p 240068
21/03/2023 1.28p 1.28p 1.15p 1.25p 27209
20/03/2023 1.28p 1.30p 1.25p 1.28p 241874
17/03/2023 1.43p 1.50p 1.16p 1.28p 1442121
16/03/2023 1.45p 1.50p 1.40p 1.50p 23399
15/03/2023 1.58p 1.58p 1.37p 1.45p 1268479
14/03/2023 1.60p 1.60p 1.50p 1.58p 422442
13/03/2023 1.60p 1.60p 1.50p 1.60p 14062
10/03/2023 1.60p 1.70p 1.51p 1.60p 298436
09/03/2023 1.65p 1.70p 1.53p 1.60p 95272
08/03/2023 1.65p 1.70p 1.60p 1.65p 81743
07/03/2023 1.78p 1.85p 1.60p 1.65p 573561
06/03/2023 1.78p 1.85p 1.70p 1.78p 136900
03/03/2023 1.78p 1.85p 1.75p 1.78p 152364
02/03/2023 1.80p 1.85p 1.72p 1.78p 349340
01/03/2023 1.60p 1.90p 1.60p 1.80p 943009
28/02/2023 1.60p 1.70p 1.50p 1.60p 53340
27/02/2023 1.58p 1.65p 1.50p 1.60p 120224
24/02/2023 1.53p 1.65p 1.50p 1.58p 172616
23/02/2023 1.55p 1.65p 1.45p 1.55p 188851
22/02/2023 1.55p 1.65p 1.45p 1.55p 90893
21/02/2023 1.50p 1.65p 1.40p 1.55p 527814
20/02/2023 1.50p 1.60p 1.40p 1.50p 157936
17/02/2023 1.55p 1.60p 1.30p 1.50p 1516410
16/02/2023 1.15p 1.60p 1.10p 1.58p 4474145
15/02/2023 1.13p 1.20p 1.10p 1.15p 164860
14/02/2023 1.13p 1.20p 1.05p 1.13p 683884
13/02/2023 1.13p 1.13p 1.05p 1.13p 7908
10/02/2023 1.13p 1.19p 1.05p 1.13p 733110
09/02/2023 1.13p 1.20p 1.05p 1.13p 415952
08/02/2023 1.03p 1.20p 1.03p 1.13p 1294554
07/02/2023 1.03p 1.05p 1.00p 1.03p 176005
06/02/2023 1.03p 1.05p 1.00p 1.03p 161833
03/02/2023 1.03p 1.05p 1.00p 1.03p 30079
02/02/2023 1.13p 1.13p 1.00p 1.03p 3176105
01/02/2023 1.15p 1.15p 1.10p 1.13p 524138
31/01/2023 1.23p 1.23p 1.00p 1.15p 1692141
30/01/2023 1.23p 1.35p 1.10p 1.23p 684397
27/01/2023 1.15p 1.35p 1.00p 1.23p 2344126
26/01/2023 0.83p 1.70p 0.83p 1.30p 21304996
25/01/2023 0.83p 0.90p 0.76p 0.77p 1670950
24/01/2023 0.93p 0.94p 0.83p 0.83p 1014807
23/01/2023 0.98p 1.00p 0.90p 0.93p 293921
20/01/2023 0.95p 1.05p 0.90p 0.98p 1013987
19/01/2023 0.95p 0.97p 0.91p 0.95p 231208
18/01/2023 0.93p 0.97p 0.91p 0.95p 789421
17/01/2023 0.93p 0.95p 0.88p 0.93p 380113
16/01/2023 0.93p 0.93p 0.90p 0.93p 35077
13/01/2023 0.93p 0.95p 0.91p 0.93p 75218
12/01/2023 0.93p 0.93p 0.90p 0.93p 1270045
11/01/2023 0.93p 0.95p 0.91p 0.93p 1083919
10/01/2023 0.95p 0.97p 0.90p 0.95p 1631533
09/01/2023 0.95p 1.00p 0.90p 0.90p 16031
06/01/2023 0.93p 0.97p 0.91p 0.95p 321820
05/01/2023 0.98p 0.98p 0.90p 0.93p 615422
04/01/2023 1.03p 1.03p 0.95p 0.98p 377874
03/01/2023 1.03p 1.05p 1.00p 1.03p 433169
30/12/2022 1.03p 1.03p 1.02p 1.03p 23863
29/12/2022 1.03p 1.03p 1.03p 1.03p 100000
28/12/2022 1.03p 1.05p 1.00p 1.03p 353064
23/12/2022 1.03p 1.03p 1.02p 1.03p 1285
22/12/2022 1.03p 1.04p 1.00p 1.03p 449066
21/12/2022 1.03p 1.04p 1.00p 1.03p 236502
20/12/2022 1.05p 1.09p 1.01p 1.08p 420277
19/12/2022 1.05p 1.10p 1.03p 1.05p 237918
16/12/2022 1.05p 1.10p 1.03p 1.05p 819593
15/12/2022 1.18p 1.20p 1.10p 1.15p 503744

*Close Price adjusted for both dividends and splits