Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Sell Crest Nicholson Holdings (CRST) by Steve Moore in ShareProphets
- Buy Property Franchise Group (TPFG) by Canaccord Genuity
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Eagle Eye Solutions Group (EYE) by Canaccord Genuity
- Buy Itaconix (ITX) by Canaccord Genuity
- Overweight Wise Class A (WISE) by JP Morgan
- Avoid Ocado Group (OCDO) by Steve Moore in ShareProphets
- Overweight Future (FUTR) by JP Morgan
- Neutral Globaldata (DATA) by JP Morgan
- Hold Rotork (ROR) by Deutsche Bank
- Buy IntegraFin Holding (IHP) by Jefferies
- Buy Globaldata (DATA) by Berenberg
- Outperform Rio Tinto (RIO) by ODDO BHF
- Neutral BP (BP.) by UBS
- Neutral BP (BP.) by JP Morgan
Fulcrum Metals (FMET) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/10/2025 | 6.38p | 6.99p | 6.33p | 6.63p | 258120 |
| 03/10/2025 | 6.00p | 6.25p | 6.00p | 6.25p | 100000 |
| 02/10/2025 | 6.13p | 6.30p | 5.67p | 6.00p | 456418 |
| 01/10/2025 | 6.13p | 6.30p | 6.02p | 6.13p | 207691 |
| 30/09/2025 | 6.50p | 6.95p | 6.00p | 6.13p | 198534 |
| 29/09/2025 | 6.38p | 6.50p | 5.80p | 6.50p | 627928 |
| 26/09/2025 | 6.25p | 6.38p | 6.15p | 6.38p | 20623 |
| 25/09/2025 | 6.75p | 6.75p | 6.00p | 6.25p | 807592 |
| 24/09/2025 | 7.00p | 7.88p | 6.55p | 7.00p | 834134 |
| 23/09/2025 | 6.00p | 7.25p | 6.00p | 7.00p | 471764 |
| 22/09/2025 | 5.50p | 6.50p | 5.50p | 6.00p | 297990 |
| 19/09/2025 | 6.00p | 6.18p | 5.50p | 5.50p | 1463258 |
| 18/09/2025 | 6.00p | 7.00p | 5.50p | 6.00p | 1229875 |
| 17/09/2025 | 5.25p | 6.40p | 5.25p | 6.00p | 448387 |
| 16/09/2025 | 5.75p | 5.75p | 5.25p | 4.85p | 1068204 |
| 15/09/2025 | 5.75p | 6.00p | 5.00p | 5.25p | 1498026 |
| 12/09/2025 | 5.00p | 5.75p | 4.60p | 5.75p | 529014 |
| 11/09/2025 | 5.50p | 5.50p | 5.00p | 5.00p | 943056 |
| 10/09/2025 | 5.50p | 6.00p | 4.60p | 5.00p | 1563463 |
| 09/09/2025 | 4.40p | 6.80p | 4.30p | 5.50p | 2693012 |
| 08/09/2025 | 4.00p | 4.23p | 4.00p | 4.20p | 561891 |
| 05/09/2025 | 3.80p | 4.00p | 3.80p | 4.00p | 804933 |
| 04/09/2025 | 3.80p | 3.81p | 3.71p | 3.80p | 10551 |
| 03/09/2025 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 02/09/2025 | 3.70p | 3.80p | 3.70p | 3.80p | 37209 |
| 01/09/2025 | 3.70p | 3.75p | 3.60p | 3.70p | 827542 |
| 29/08/2025 | 3.70p | 3.70p | 3.35p | 3.70p | 235209 |
| 28/08/2025 | 3.70p | 3.70p | 3.40p | 3.70p | 194683 |
| 27/08/2025 | 3.70p | 3.70p | 3.60p | 3.70p | 96152 |
| 26/08/2025 | 3.70p | 3.70p | 3.68p | 3.70p | 20148 |
| 22/08/2025 | 3.70p | 3.70p | 3.63p | 3.70p | 137577 |
| 21/08/2025 | 3.70p | 3.70p | 3.63p | 3.70p | 30551 |
| 20/08/2025 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 19/08/2025 | 3.70p | 3.70p | 3.60p | 3.70p | 14749 |
| 18/08/2025 | 3.70p | 3.70p | 3.40p | 3.70p | 590194 |
| 15/08/2025 | 3.70p | 3.70p | 3.60p | 3.70p | 52023 |
| 14/08/2025 | 3.70p | 3.70p | 3.60p | 3.70p | 108277 |
| 13/08/2025 | 3.70p | 3.70p | 3.60p | 3.70p | 55000 |
| 12/08/2025 | 3.60p | 3.70p | 3.50p | 3.70p | 69138 |
| 11/08/2025 | 3.60p | 3.60p | 3.50p | 3.60p | 13144 |
| 08/08/2025 | 3.60p | 3.60p | 3.30p | 3.60p | 551661 |
| 07/08/2025 | 3.60p | 3.70p | 3.40p | 3.60p | 874665 |
| 06/08/2025 | 3.60p | 3.60p | 3.56p | 3.60p | 10421 |
| 05/08/2025 | 3.60p | 3.70p | 3.50p | 3.60p | 348379 |
| 04/08/2025 | 3.60p | 3.70p | 3.50p | 3.60p | 271917 |
| 01/08/2025 | 3.60p | 3.60p | 3.25p | 3.60p | 780200 |
| 31/07/2025 | 3.60p | 3.60p | 3.50p | 3.60p | 36000 |
| 30/07/2025 | 3.60p | 3.60p | 3.52p | 3.60p | 167424 |
| 29/07/2025 | 3.60p | 3.60p | 3.50p | 3.60p | 278557 |
| 28/07/2025 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 25/07/2025 | 3.70p | 3.70p | 3.50p | 3.60p | 170882 |
| 24/07/2025 | 3.70p | 3.70p | 3.60p | 3.70p | 177668 |
| 23/07/2025 | 3.80p | 3.80p | 3.70p | 3.70p | 1098780 |
| 22/07/2025 | 3.75p | 3.89p | 3.10p | 3.75p | 1945796 |
| 21/07/2025 | 4.65p | 4.68p | 4.50p | 4.65p | 36839 |
| 18/07/2025 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 17/07/2025 | 4.55p | 4.75p | 4.55p | 4.65p | 507108 |
| 16/07/2025 | 4.55p | 4.76p | 4.55p | 4.55p | 500000 |
| 15/07/2025 | 4.55p | 4.55p | 4.32p | 4.55p | 57143 |
| 14/07/2025 | 4.55p | 4.60p | 4.55p | 4.55p | 28188 |
| 11/07/2025 | 4.55p | 4.63p | 4.55p | 4.55p | 0 |
| 10/07/2025 | 4.75p | 4.80p | 4.30p | 4.55p | 505365 |
| 09/07/2025 | 4.75p | 4.75p | 4.51p | 4.75p | 1000 |
| 08/07/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 11000 |
| 07/07/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 103318 |
| 04/07/2025 | 4.75p | 4.75p | 4.30p | 4.30p | 39777 |
| 03/07/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 38910 |
| 02/07/2025 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
| 01/07/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 44413 |
| 30/06/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 2214 |
| 27/06/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 16676 |
| 26/06/2025 | 4.75p | 4.75p | 4.51p | 4.75p | 5410 |
| 25/06/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 56472 |
| 24/06/2025 | 4.75p | 4.75p | 4.51p | 4.75p | 35044 |
| 23/06/2025 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 20/06/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 8244 |
| 19/06/2025 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 18/06/2025 | 4.75p | 4.75p | 4.51p | 4.75p | 5000 |
| 17/06/2025 | 4.75p | 4.75p | 3.97p | 4.75p | 102771 |
| 16/06/2025 | 4.95p | 5.00p | 4.70p | 4.75p | 1665457 |
| 13/06/2025 | 5.15p | 5.15p | 4.30p | 4.95p | 225336 |
| 12/06/2025 | 5.05p | 5.27p | 4.80p | 5.15p | 115154 |
| 11/06/2025 | 5.05p | 5.20p | 4.81p | 5.05p | 35334 |
| 10/06/2025 | 4.75p | 5.20p | 4.75p | 5.05p | 161460 |
| 09/06/2025 | 4.45p | 4.80p | 4.30p | 4.75p | 352901 |
| 06/06/2025 | 4.25p | 4.60p | 4.00p | 4.45p | 546349 |
| 05/06/2025 | 4.25p | 4.25p | 4.13p | 4.25p | 65754 |
| 04/06/2025 | 4.25p | 4.25p | 4.10p | 4.25p | 7219 |
| 03/06/2025 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 02/06/2025 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 30/05/2025 | 4.25p | 4.25p | 4.01p | 4.25p | 18417 |
| 29/05/2025 | 4.25p | 4.25p | 4.00p | 4.25p | 166814 |
| 28/05/2025 | 4.25p | 4.25p | 4.14p | 4.25p | 114872 |
| 27/05/2025 | 4.25p | 4.30p | 4.01p | 4.25p | 161254 |
| 23/05/2025 | 4.25p | 4.25p | 4.01p | 4.25p | 28235 |
| 22/05/2025 | 4.25p | 4.50p | 4.01p | 4.25p | 4493469 |
| 21/05/2025 | 4.15p | 4.15p | 4.01p | 4.15p | 38162 |
| 20/05/2025 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 19/05/2025 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 16/05/2025 | 4.15p | 4.15p | 4.14p | 4.15p | 15000 |
| 15/05/2025 | 4.15p | 4.21p | 4.00p | 4.15p | 56396 |
| 14/05/2025 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 13/05/2025 | 4.05p | 4.17p | 4.05p | 4.15p | 243740 |
| 12/05/2025 | 4.75p | 4.75p | 3.83p | 4.05p | 514660 |
| 09/05/2025 | 4.75p | 4.75p | 4.00p | 4.00p | 6100 |
| 08/05/2025 | 4.75p | 4.75p | 4.54p | 4.75p | 50000 |
| 07/05/2025 | 4.75p | 5.00p | 4.50p | 4.75p | 2477491 |
| 06/05/2025 | 4.75p | 5.00p | 4.10p | 4.75p | 2500000 |
| 02/05/2025 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 01/05/2025 | 5.03p | 5.15p | 4.35p | 4.75p | 93380 |
| 30/04/2025 | 5.03p | 5.03p | 4.25p | 5.03p | 89401 |
| 29/04/2025 | 5.15p | 5.50p | 4.96p | 5.03p | 512899 |
| 28/04/2025 | 4.95p | 5.48p | 4.50p | 5.15p | 1110767 |
| 25/04/2025 | 4.75p | 5.00p | 4.75p | 4.95p | 635001 |
| 24/04/2025 | 4.75p | 4.80p | 4.51p | 4.75p | 29994 |
| 23/04/2025 | 4.75p | 4.81p | 4.75p | 4.75p | 6494 |
| 22/04/2025 | 4.75p | 4.93p | 4.60p | 4.75p | 142205 |
| 17/04/2025 | 4.75p | 4.87p | 4.75p | 4.75p | 7153 |
| 16/04/2025 | 4.75p | 4.76p | 4.75p | 4.76p | 523 |
| 15/04/2025 | 4.75p | 4.83p | 4.75p | 4.75p | 0 |
| 14/04/2025 | 4.75p | 4.83p | 4.75p | 4.75p | 0 |
| 11/04/2025 | 4.75p | 5.00p | 4.60p | 4.75p | 113430 |
| 10/04/2025 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 09/04/2025 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 08/04/2025 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 07/04/2025 | 4.75p | 5.00p | 3.50p | 5.00p | 13780744 |
| 04/04/2025 | 4.75p | 4.94p | 4.60p | 4.75p | 26923 |
| 03/04/2025 | 4.75p | 4.75p | 4.60p | 4.75p | 24400 |
| 02/04/2025 | 4.75p | 5.00p | 4.60p | 4.75p | 623500 |
| 01/04/2025 | 4.75p | 5.00p | 4.75p | 4.75p | 768572 |
| 31/03/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 1208727 |
| 28/03/2025 | 5.75p | 5.75p | 4.55p | 4.75p | 298850 |
| 27/03/2025 | 5.75p | 5.75p | 5.51p | 5.75p | 7271 |
| 26/03/2025 | 5.75p | 5.75p | 5.60p | 5.75p | 679 |
| 25/03/2025 | 5.75p | 5.75p | 5.67p | 5.75p | 0 |
| 24/03/2025 | 5.75p | 5.75p | 5.50p | 5.75p | 18255 |
| 21/03/2025 | 6.50p | 6.50p | 5.50p | 5.75p | 404010 |
| 20/03/2025 | 6.50p | 6.59p | 6.50p | 6.50p | 11002 |
| 19/03/2025 | 6.50p | 6.59p | 6.50p | 6.50p | 15186 |
| 18/03/2025 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 17/03/2025 | 6.50p | 6.59p | 6.50p | 6.50p | 1822 |
| 14/03/2025 | 6.50p | 6.50p | 6.25p | 6.50p | 32895 |
| 13/03/2025 | 6.50p | 6.50p | 6.50p | 6.50p | 334384 |
| 12/03/2025 | 6.50p | 6.65p | 6.25p | 6.50p | 102106 |
| 11/03/2025 | 6.50p | 6.74p | 6.25p | 6.50p | 199313 |
| 10/03/2025 | 6.00p | 6.75p | 6.00p | 6.50p | 102539 |
| 07/03/2025 | 8.75p | 8.75p | 6.00p | 6.50p | 915949 |
| 06/03/2025 | 8.75p | 8.75p | 8.50p | 8.75p | 5242 |
| 05/03/2025 | 8.75p | 8.75p | 8.60p | 8.75p | 28959 |
| 04/03/2025 | 8.75p | 8.75p | 8.50p | 8.75p | 19888 |
| 03/03/2025 | 8.75p | 8.75p | 8.65p | 8.75p | 6000 |
| 28/02/2025 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 27/02/2025 | 8.75p | 8.75p | 8.16p | 8.75p | 23358 |
| 26/02/2025 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 25/02/2025 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 24/02/2025 | 8.75p | 8.75p | 8.65p | 8.75p | 3845 |
| 21/02/2025 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 20/02/2025 | 8.75p | 8.75p | 8.65p | 8.75p | 242 |
| 19/02/2025 | 8.75p | 8.75p | 8.50p | 8.75p | 162829 |
| 18/02/2025 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 17/02/2025 | 8.75p | 8.75p | 8.50p | 8.75p | 30242 |
| 14/02/2025 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 13/02/2025 | 8.75p | 8.75p | 8.50p | 8.75p | 16250 |
| 12/02/2025 | 8.75p | 8.75p | 8.68p | 8.75p | 2000 |
| 11/02/2025 | 8.75p | 8.75p | 8.50p | 8.75p | 8500 |
| 10/02/2025 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 07/02/2025 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 06/02/2025 | 8.75p | 8.75p | 8.30p | 8.75p | 226451 |
| 05/02/2025 | 8.75p | 8.75p | 8.75p | 8.75p | 54286 |
| 04/02/2025 | 8.75p | 9.00p | 8.50p | 8.75p | 131666 |
| 03/02/2025 | 8.75p | 9.00p | 8.75p | 8.75p | 382146 |
| 31/01/2025 | 8.50p | 8.80p | 8.50p | 8.75p | 43200 |
| 30/01/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 50000 |
| 29/01/2025 | 8.50p | 8.50p | 8.40p | 8.50p | 250 |
| 28/01/2025 | 8.50p | 8.50p | 8.40p | 8.50p | 59464 |
| 27/01/2025 | 8.75p | 9.15p | 8.13p | 8.50p | 429858 |
| 24/01/2025 | 7.88p | 8.50p | 7.88p | 8.50p | 330000 |
| 23/01/2025 | 7.88p | 8.00p | 7.88p | 7.88p | 100000 |
| 22/01/2025 | 7.88p | 7.90p | 7.88p | 7.88p | 1025 |
| 21/01/2025 | 7.88p | 7.88p | 7.75p | 7.88p | 105626 |
| 20/01/2025 | 7.88p | 7.88p | 7.75p | 7.88p | 57143 |
| 17/01/2025 | 7.88p | 8.00p | 7.75p | 7.88p | 13848 |
| 16/01/2025 | 7.88p | 8.00p | 7.88p | 7.88p | 26269 |
| 15/01/2025 | 7.88p | 7.88p | 7.75p | 7.88p | 40000 |
| 14/01/2025 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 13/01/2025 | 7.88p | 7.95p | 7.88p | 7.88p | 4401 |
| 10/01/2025 | 7.88p | 7.95p | 7.88p | 7.88p | 2975 |
| 09/01/2025 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 08/01/2025 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 07/01/2025 | 7.88p | 7.95p | 7.88p | 7.88p | 264 |
| 06/01/2025 | 7.88p | 7.88p | 7.75p | 7.88p | 515136 |
| 03/01/2025 | 7.75p | 7.83p | 7.75p | 7.75p | 0 |
| 02/01/2025 | 7.75p | 7.78p | 7.74p | 7.75p | 18526 |
| 31/12/2024 | 7.75p | 7.78p | 7.75p | 7.75p | 6273 |
| 30/12/2024 | 7.75p | 7.78p | 7.75p | 7.75p | 10362 |
| 27/12/2024 | 7.75p | 7.83p | 7.75p | 7.75p | 0 |
| 24/12/2024 | 7.75p | 7.83p | 7.75p | 7.75p | 0 |
| 23/12/2024 | 7.75p | 7.78p | 7.51p | 7.75p | 16660 |
| 20/12/2024 | 7.75p | 7.80p | 7.75p | 7.75p | 29899 |
| 19/12/2024 | 7.50p | 7.80p | 7.50p | 7.75p | 29589 |
*Close Price adjusted for both dividends and splits