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
16/12/2011 17.38p 18.00p 17.25p 18.00p 0
15/12/2011 17.38p 17.60p 17.25p 17.38p 69500
14/12/2011 17.38p 17.70p 17.20p 17.38p 128000
13/12/2011 17.38p 17.50p 17.20p 17.38p 41500
12/12/2011 17.38p 17.38p 17.20p 17.38p 7000
09/12/2011 17.38p 17.50p 17.20p 17.38p 50000
08/12/2011 17.38p 17.50p 17.20p 17.38p 56250
07/12/2011 17.38p 17.38p 17.25p 17.38p 45000
06/12/2011 17.38p 17.38p 17.20p 17.38p 10000
05/12/2011 17.38p 17.38p 17.20p 17.38p 30750
02/12/2011 17.38p 17.38p 17.19p 17.38p 0
01/12/2011 17.25p 17.38p 17.19p 17.38p 141156
30/11/2011 17.25p 17.33p 17.00p 17.25p 119664
29/11/2011 17.25p 17.34p 17.10p 17.25p 70024
28/11/2011 17.50p 17.50p 17.00p 17.50p 51850
25/11/2011 18.25p 18.25p 17.00p 17.50p 206574
24/11/2011 18.25p 18.25p 17.80p 18.25p 0
23/11/2011 18.25p 18.25p 17.80p 18.25p 59500
22/11/2011 18.25p 19.00p 17.85p 18.25p 77000
21/11/2011 18.25p 18.25p 17.80p 18.25p 69200
18/11/2011 18.50p 18.50p 17.75p 18.25p 81300
17/11/2011 19.13p 19.13p 18.25p 18.75p 141250
16/11/2011 18.50p 19.50p 18.30p 19.13p 339000
15/11/2011 17.75p 18.80p 17.75p 18.50p 72147
14/11/2011 17.25p 18.00p 17.05p 17.75p 42500
11/11/2011 16.75p 17.85p 16.75p 17.25p 43000
10/11/2011 15.75p 16.50p 15.70p 16.50p 1106000
09/11/2011 15.25p 16.50p 15.25p 15.75p 110000
08/11/2011 15.25p 15.66p 15.25p 15.25p 100000
07/11/2011 14.00p 15.25p 14.00p 15.25p 0
04/11/2011 14.00p 14.00p 14.00p 14.00p 29594
03/11/2011 14.00p 14.00p 14.00p 14.00p 0
02/11/2011 14.00p 14.00p 14.00p 14.00p 35712
01/11/2011 14.00p 14.00p 13.81p 14.00p 0
31/10/2011 14.00p 14.00p 13.81p 14.00p 10920
28/10/2011 14.00p 14.00p 13.81p 14.00p 0
27/10/2011 14.00p 14.00p 13.81p 14.00p 0
26/10/2011 14.00p 14.00p 13.81p 14.00p 10000
25/10/2011 14.00p 14.24p 14.00p 14.00p 118771
24/10/2011 14.00p 14.00p 13.50p 14.00p 200000
21/10/2011 14.00p 14.00p 13.80p 14.00p 0
20/10/2011 14.00p 14.00p 13.80p 14.00p 0
19/10/2011 14.00p 14.00p 13.80p 14.00p 0
18/10/2011 14.00p 14.00p 13.80p 14.00p 0
17/10/2011 14.00p 14.00p 13.80p 14.00p 41700
14/10/2011 13.75p 14.00p 13.75p 14.00p 45000
13/10/2011 13.75p 14.00p 13.75p 13.75p 25000
12/10/2011 13.75p 14.00p 13.65p 13.75p 0
11/10/2011 13.75p 14.00p 13.65p 13.75p 0
10/10/2011 13.75p 13.88p 13.65p 13.75p 81000
07/10/2011 13.63p 13.75p 13.63p 13.75p 100000
06/10/2011 13.63p 13.63p 13.50p 13.63p 6200
05/10/2011 13.63p 13.75p 13.51p 13.63p 0
04/10/2011 13.75p 13.75p 13.51p 13.63p 14000
03/10/2011 13.75p 13.75p 13.55p 13.75p 50000
30/09/2011 13.75p 13.75p 13.73p 13.75p 0
29/09/2011 13.75p 13.75p 13.73p 13.75p 0
28/09/2011 13.75p 13.75p 13.73p 13.75p 0
27/09/2011 13.75p 13.75p 13.73p 13.75p 0
26/09/2011 13.75p 13.75p 13.73p 13.75p 0
23/09/2011 13.75p 13.75p 13.73p 13.75p 0
22/09/2011 13.75p 13.75p 13.73p 13.75p 0
21/09/2011 13.75p 13.75p 13.73p 13.75p 0
20/09/2011 13.75p 13.75p 13.73p 13.75p 36154
19/09/2011 13.75p 13.75p 13.55p 13.75p 0
16/09/2011 13.75p 13.75p 13.55p 13.75p 12500
15/09/2011 13.75p 13.75p 13.75p 13.75p 25000
14/09/2011 13.88p 13.88p 13.51p 13.75p 0
13/09/2011 13.88p 13.88p 13.51p 13.88p 0
12/09/2011 13.88p 13.88p 13.51p 13.88p 0
09/09/2011 13.88p 13.88p 13.51p 13.88p 17000
08/09/2011 13.88p 14.00p 13.51p 13.88p 0
07/09/2011 14.00p 14.00p 13.51p 13.88p 25000
06/09/2011 14.00p 14.00p 13.50p 14.00p 0
05/09/2011 14.00p 14.00p 13.50p 14.00p 0
02/09/2011 14.00p 14.00p 13.50p 14.00p 0
01/09/2011 14.00p 14.00p 13.50p 14.00p 0
31/08/2011 14.00p 14.00p 13.50p 14.00p 108222
30/08/2011 14.00p 14.00p 13.50p 14.00p 75000
26/08/2011 14.00p 14.00p 13.63p 14.00p 0
25/08/2011 14.00p 14.00p 13.63p 14.00p 277
24/08/2011 14.00p 14.00p 13.50p 14.00p 13000
23/08/2011 14.25p 14.25p 13.50p 14.00p 0
22/08/2011 14.25p 14.25p 13.50p 14.25p 13000
19/08/2011 14.25p 14.25p 13.50p 14.25p 107000
18/08/2011 15.25p 15.50p 14.00p 14.25p 256250
17/08/2011 15.25p 15.69p 15.25p 15.25p 0
16/08/2011 15.25p 15.69p 15.25p 15.25p 44000
15/08/2011 14.88p 15.25p 14.44p 15.25p 71985
12/08/2011 14.88p 14.88p 14.52p 14.88p 17500
11/08/2011 14.50p 14.88p 14.08p 14.88p 113000
10/08/2011 14.75p 15.00p 14.00p 14.50p 414750
09/08/2011 15.00p 15.00p 14.00p 14.75p 50000
08/08/2011 15.00p 15.00p 15.00p 15.00p 1500
05/08/2011 15.00p 15.00p 14.00p 15.00p 20300
04/08/2011 15.50p 15.50p 15.00p 15.50p 11000
03/08/2011 15.50p 15.50p 15.00p 15.50p 40000
02/08/2011 15.50p 15.50p 15.50p 15.50p 0
01/08/2011 15.50p 15.50p 15.50p 15.50p 0
29/07/2011 15.50p 15.75p 15.50p 15.50p 70000
28/07/2011 15.50p 15.50p 15.00p 15.50p 0
27/07/2011 15.50p 15.50p 15.00p 15.50p 215000
26/07/2011 15.50p 15.50p 15.00p 15.50p 33125
25/07/2011 15.25p 15.62p 15.05p 15.50p 42468
22/07/2011 15.25p 15.50p 14.50p 15.25p 225000
21/07/2011 15.50p 15.50p 15.00p 15.50p 15000
20/07/2011 15.50p 15.50p 15.50p 15.50p 100000
19/07/2011 15.50p 15.50p 15.00p 15.50p 22500
18/07/2011 15.50p 15.50p 14.50p 15.25p 240000
15/07/2011 15.50p 15.50p 14.50p 15.50p 44600
14/07/2011 15.50p 15.50p 14.50p 15.50p 70066
13/07/2011 15.50p 15.50p 14.61p 15.50p 3000
12/07/2011 15.50p 15.50p 14.50p 15.50p 575000
11/07/2011 15.50p 15.50p 14.49p 15.50p 206718
08/07/2011 15.50p 15.50p 14.98p 15.50p 30000
07/07/2011 14.62p 16.00p 14.50p 15.25p 126000
06/07/2011 14.62p 14.62p 14.25p 14.62p 56000
05/07/2011 14.62p 14.75p 14.25p 14.62p 376665
04/07/2011 14.62p 14.93p 14.62p 14.62p 0
01/07/2011 14.62p 14.93p 14.62p 14.62p 16645
30/06/2011 14.62p 14.62p 14.26p 14.62p 102000
29/06/2011 14.62p 14.62p 14.25p 14.62p 210000
28/06/2011 14.50p 14.84p 14.50p 14.62p 45000
27/06/2011 14.50p 14.84p 14.50p 14.50p 0
24/06/2011 14.50p 14.84p 14.50p 14.50p 19650
23/06/2011 14.50p 14.85p 14.12p 14.50p 0
22/06/2011 14.50p 14.85p 14.12p 14.50p 337335
21/06/2011 14.88p 14.88p 14.37p 14.50p 103165
20/06/2011 15.13p 15.45p 14.17p 14.88p 300382
17/06/2011 14.75p 15.30p 14.25p 15.13p 479834
16/06/2011 14.75p 14.75p 14.15p 14.75p 231579
15/06/2011 14.75p 14.75p 14.50p 14.75p 200000
14/06/2011 14.75p 14.75p 14.15p 14.75p 5000
13/06/2011 14.75p 14.75p 14.15p 14.75p 7619
10/06/2011 14.75p 15.13p 14.75p 14.75p 35000
09/06/2011 14.75p 14.90p 14.75p 14.75p 1488164
08/06/2011 14.75p 15.38p 14.17p 14.88p 22943
07/06/2011 15.50p 15.50p 15.00p 15.25p 133000
06/06/2011 15.50p 15.72p 15.50p 15.50p 0
03/06/2011 15.50p 15.72p 15.50p 15.50p 124581
02/06/2011 15.50p 15.50p 15.50p 15.50p 25000
01/06/2011 15.50p 15.70p 15.10p 15.50p 0
31/05/2011 15.50p 15.70p 15.10p 15.50p 0
27/05/2011 15.50p 15.70p 15.10p 15.50p 170000
26/05/2011 15.50p 15.50p 15.00p 15.50p 7500
25/05/2011 15.50p 15.50p 15.00p 15.50p 2000
24/05/2011 15.50p 15.50p 15.00p 15.50p 365556
23/05/2011 15.75p 15.75p 15.13p 15.50p 575000
20/05/2011 15.75p 15.75p 15.75p 15.75p 0
19/05/2011 15.75p 16.00p 15.50p 15.75p 0
18/05/2011 16.00p 16.00p 15.50p 15.75p 50000
17/05/2011 16.00p 16.00p 15.25p 16.00p 50000
16/05/2011 16.25p 16.25p 15.00p 16.00p 160000
13/05/2011 16.25p 16.25p 15.50p 16.25p 77000
12/05/2011 16.25p 16.75p 16.00p 16.25p 0
11/05/2011 16.50p 16.75p 16.00p 16.50p 0
10/05/2011 16.50p 16.75p 16.00p 16.50p 0
09/05/2011 16.75p 16.75p 16.00p 16.50p 6500
06/05/2011 17.00p 17.00p 16.50p 16.75p 100000
05/05/2011 17.00p 17.10p 16.67p 17.00p 45000
04/05/2011 17.25p 17.25p 16.50p 17.00p 24000
03/05/2011 17.25p 17.25p 16.50p 17.25p 30000
28/04/2011 17.25p 17.50p 16.50p 17.25p 0
27/04/2011 17.50p 17.50p 16.50p 17.25p 75000
26/04/2011 17.50p 17.64p 17.50p 17.50p 23000
21/04/2011 17.50p 17.50p 17.00p 17.50p 20000
20/04/2011 17.50p 17.50p 17.02p 17.50p 10000
19/04/2011 17.50p 17.64p 17.00p 17.50p 38333
18/04/2011 17.50p 18.00p 17.50p 17.50p 0
15/04/2011 18.00p 18.00p 17.50p 17.50p 80000
14/04/2011 18.25p 18.25p 17.50p 18.00p 210500
13/04/2011 18.25p 18.25p 17.50p 18.25p 180000
12/04/2011 18.25p 18.25p 18.00p 18.25p 50000
11/04/2011 18.25p 18.25p 17.75p 18.25p 45000
08/04/2011 18.25p 18.50p 18.05p 18.25p 0
07/04/2011 18.50p 18.50p 18.05p 18.25p 2000
06/04/2011 18.50p 18.64p 18.50p 18.50p 10500
05/04/2011 18.50p 18.64p 18.00p 18.50p 435000
04/04/2011 18.50p 18.50p 18.00p 18.50p 60000
01/04/2011 18.25p 18.50p 17.50p 18.50p 0
31/03/2011 17.75p 18.35p 17.50p 18.25p 162000
30/03/2011 17.75p 17.75p 17.20p 17.75p 25000
29/03/2011 17.75p 17.75p 17.17p 17.75p 50000
28/03/2011 17.50p 17.75p 17.17p 17.75p 102400
25/03/2011 17.50p 17.50p 17.25p 17.50p 0
24/03/2011 17.50p 17.50p 17.25p 17.50p 75000
23/03/2011 17.50p 17.50p 17.11p 17.50p 147
22/03/2011 17.50p 17.75p 17.11p 17.50p 80000
21/03/2011 17.50p 17.50p 17.03p 17.50p 15000
18/03/2011 17.50p 17.79p 17.03p 17.50p 73400
17/03/2011 17.25p 17.50p 17.00p 17.50p 370000
16/03/2011 17.25p 17.51p 17.00p 17.25p 69274
15/03/2011 17.50p 17.50p 16.50p 17.25p 92000
14/03/2011 17.50p 17.50p 16.75p 17.50p 83333
11/03/2011 17.75p 17.75p 17.10p 17.50p 10000
10/03/2011 17.87p 18.25p 17.00p 17.75p 173000
09/03/2011 17.00p 17.87p 17.00p 17.87p 165000
08/03/2011 17.13p 17.00p 16.80p 17.00p 25500
07/03/2011 17.13p 17.13p 16.75p 17.13p 150000
04/03/2011 17.00p 17.27p 16.51p 17.13p 34686

*Close Price adjusted for both dividends and splits