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
19/09/2016 37.00p 37.00p 37.00p 37.00p 10000
16/09/2016 37.00p 37.25p 37.00p 37.00p 30099
15/09/2016 37.00p 37.00p 36.70p 37.00p 57591
14/09/2016 37.00p 37.00p 37.00p 37.00p 217945
13/09/2016 37.00p 37.50p 37.00p 37.00p 164815
12/09/2016 37.00p 37.10p 36.60p 37.00p 146206
09/09/2016 37.00p 37.00p 36.50p 37.00p 2286544
08/09/2016 36.75p 37.05p 36.75p 37.00p 248082
07/09/2016 36.75p 37.20p 36.50p 36.75p 575287
06/09/2016 36.25p 36.83p 36.25p 36.75p 345615
05/09/2016 36.00p 37.00p 35.30p 36.25p 211143
02/09/2016 36.75p 37.00p 35.30p 36.00p 204007
01/09/2016 37.00p 37.00p 36.00p 36.75p 234427
31/08/2016 37.00p 37.05p 36.80p 37.00p 6104
30/08/2016 37.00p 37.00p 36.90p 37.00p 107100
26/08/2016 37.00p 37.00p 36.50p 37.00p 68533
25/08/2016 37.00p 37.25p 37.00p 37.00p 519133
24/08/2016 36.50p 37.35p 36.50p 37.00p 276000
23/08/2016 36.50p 37.00p 36.43p 36.50p 130485
22/08/2016 36.50p 37.00p 36.39p 36.50p 133249
19/08/2016 36.25p 37.00p 36.18p 36.50p 80508
18/08/2016 36.00p 37.00p 35.46p 36.25p 81877
17/08/2016 36.00p 36.65p 36.00p 36.00p 100382
16/08/2016 37.00p 37.00p 35.50p 36.00p 66260
15/08/2016 37.00p 37.25p 37.00p 37.00p 25000
12/08/2016 37.50p 37.50p 36.10p 37.00p 27570
11/08/2016 37.50p 37.50p 36.00p 37.50p 121071
10/08/2016 37.50p 37.53p 36.50p 37.50p 139822
09/08/2016 37.50p 38.00p 36.50p 37.50p 20500
08/08/2016 37.50p 38.30p 37.50p 37.50p 25089
05/08/2016 37.50p 38.40p 36.60p 37.50p 89604
04/08/2016 37.50p 38.40p 37.50p 37.50p 17885
03/08/2016 37.50p 37.50p 36.00p 37.50p 71898
02/08/2016 37.50p 38.40p 36.60p 37.50p 6064
01/08/2016 37.50p 38.10p 36.15p 37.50p 164038
29/07/2016 38.00p 38.20p 37.00p 37.50p 2246999
28/07/2016 38.00p 38.65p 37.00p 38.00p 3927869
27/07/2016 38.00p 38.40p 37.00p 38.00p 107504
26/07/2016 38.00p 38.60p 37.25p 38.00p 7533
25/07/2016 38.00p 38.75p 37.25p 38.00p 18219
22/07/2016 38.00p 39.00p 37.25p 38.00p 369616
21/07/2016 37.50p 38.76p 36.35p 38.00p 187829
20/07/2016 38.00p 38.40p 37.13p 37.50p 27651
19/07/2016 38.00p 38.76p 37.20p 38.00p 49456
18/07/2016 38.00p 38.00p 37.02p 38.00p 22030
15/07/2016 38.75p 38.75p 37.00p 38.00p 388591
14/07/2016 38.75p 39.50p 38.52p 38.75p 40442
13/07/2016 37.00p 39.50p 36.15p 38.75p 147514
12/07/2016 34.75p 38.00p 34.75p 37.00p 340557
11/07/2016 32.12p 35.42p 32.12p 34.75p 344892
08/07/2016 31.87p 32.50p 31.13p 31.63p 187918
07/07/2016 33.75p 33.75p 31.00p 31.63p 497144
06/07/2016 37.00p 37.00p 33.00p 33.75p 200504
05/07/2016 37.25p 37.70p 36.13p 37.00p 158304
04/07/2016 39.50p 39.54p 37.25p 37.25p 154090
01/07/2016 39.50p 39.81p 39.15p 39.50p 60820
30/06/2016 39.50p 40.00p 38.65p 39.50p 376837
29/06/2016 40.50p 41.20p 39.15p 39.50p 341736
28/06/2016 42.00p 42.30p 38.00p 38.75p 178514
27/06/2016 42.75p 43.90p 41.00p 42.00p 177039
24/06/2016 42.50p 43.50p 39.25p 42.75p 158795
23/06/2016 39.50p 43.90p 39.50p 43.00p 206489
22/06/2016 39.50p 40.00p 39.01p 39.50p 8752164
21/06/2016 39.50p 39.50p 39.00p 39.50p 16723
20/06/2016 39.50p 39.90p 39.00p 39.50p 67679
17/06/2016 37.25p 39.86p 37.25p 39.50p 165229
16/06/2016 38.75p 38.75p 36.00p 37.25p 304040
15/06/2016 38.75p 38.75p 38.50p 38.75p 25906
14/06/2016 39.50p 39.50p 38.50p 38.75p 649728
13/06/2016 39.50p 39.50p 39.20p 39.50p 169967
10/06/2016 39.50p 39.79p 39.44p 39.50p 167773
09/06/2016 38.50p 39.70p 37.30p 39.50p 342512
08/06/2016 41.37p 41.37p 37.10p 38.50p 465043
07/06/2016 45.50p 46.00p 40.80p 41.37p 469431
06/06/2016 43.25p 44.00p 42.00p 42.75p 67312
03/06/2016 40.50p 44.00p 40.33p 43.25p 745359
02/06/2016 40.00p 40.12p 40.00p 40.00p 160142
01/06/2016 40.00p 40.12p 39.46p 40.00p 198070
31/05/2016 40.00p 40.12p 40.00p 40.00p 226359
27/05/2016 40.00p 40.10p 39.60p 40.00p 85920
26/05/2016 40.00p 40.10p 39.60p 40.00p 35558
25/05/2016 40.00p 40.18p 39.60p 40.00p 97737
24/05/2016 40.00p 40.20p 40.00p 40.00p 3967
23/05/2016 40.00p 40.30p 39.60p 40.00p 154874
20/05/2016 40.00p 40.30p 40.00p 40.00p 148678
19/05/2016 40.00p 40.30p 39.35p 40.00p 123000
18/05/2016 40.00p 40.68p 40.00p 40.00p 2914708
17/05/2016 40.00p 40.30p 40.00p 40.00p 27431
16/05/2016 39.75p 40.05p 39.00p 40.00p 14224
13/05/2016 39.75p 40.14p 39.02p 39.75p 43117
12/05/2016 39.75p 40.05p 39.10p 39.75p 45049
11/05/2016 40.00p 40.55p 39.00p 39.75p 97483
10/05/2016 40.00p 40.65p 40.00p 40.00p 733287
09/05/2016 39.50p 40.90p 39.25p 40.00p 617620
06/05/2016 39.00p 39.99p 39.00p 39.50p 20000
05/05/2016 39.25p 39.80p 38.00p 39.00p 66234
04/05/2016 39.25p 39.57p 39.25p 39.25p 272308
03/05/2016 39.25p 39.90p 38.65p 39.25p 309111
29/04/2016 39.00p 39.40p 38.70p 39.25p 230817
28/04/2016 38.75p 39.08p 38.10p 39.00p 73784
27/04/2016 38.75p 39.00p 38.75p 38.75p 12928
26/04/2016 38.50p 39.14p 38.15p 38.75p 207272
25/04/2016 37.75p 38.18p 37.00p 37.75p 92907
22/04/2016 37.75p 38.18p 37.15p 37.75p 31080
21/04/2016 38.12p 38.20p 37.00p 37.75p 73898
20/04/2016 38.12p 38.12p 38.12p 38.12p 0
19/04/2016 38.12p 38.30p 38.12p 38.12p 9114
18/04/2016 38.12p 38.98p 37.25p 38.12p 84092
15/04/2016 38.12p 38.98p 37.35p 38.12p 92556
14/04/2016 37.50p 38.90p 36.73p 38.12p 99813
13/04/2016 37.50p 37.50p 37.50p 37.50p 0
12/04/2016 37.50p 37.50p 36.75p 37.50p 5000
11/04/2016 37.50p 38.48p 36.50p 37.50p 137677
08/04/2016 37.50p 38.40p 36.50p 37.50p 68470
07/04/2016 37.50p 38.48p 36.75p 37.50p 115216
06/04/2016 36.50p 38.40p 36.50p 37.50p 157456
05/04/2016 37.50p 37.50p 36.00p 36.50p 334897
04/04/2016 37.50p 38.32p 37.45p 37.50p 229677
01/04/2016 38.00p 38.00p 36.00p 37.50p 240905
31/03/2016 37.75p 38.35p 37.00p 38.00p 276644
30/03/2016 34.50p 38.95p 34.50p 37.75p 728768
29/03/2016 32.25p 33.75p 32.25p 32.88p 68019
24/03/2016 32.25p 32.35p 32.20p 32.25p 16084
23/03/2016 32.25p 32.44p 32.25p 32.25p 5191
22/03/2016 32.25p 32.44p 32.25p 32.25p 123683
21/03/2016 32.75p 32.75p 32.00p 32.25p 224265
18/03/2016 33.13p 33.14p 32.64p 32.75p 33786
17/03/2016 34.25p 34.55p 33.13p 33.13p 295691
16/03/2016 31.87p 35.00p 31.50p 34.25p 345482
15/03/2016 31.50p 32.73p 31.15p 31.87p 258630
14/03/2016 30.25p 32.25p 30.25p 31.50p 251313
11/03/2016 28.50p 30.00p 28.25p 30.00p 212438
10/03/2016 28.50p 28.90p 28.50p 28.50p 30142
09/03/2016 28.25p 28.88p 28.00p 28.50p 235813
08/03/2016 28.13p 28.55p 27.95p 28.25p 60293
07/03/2016 28.13p 28.13p 27.53p 28.13p 73000
04/03/2016 28.00p 28.73p 27.70p 28.13p 126602
03/03/2016 26.75p 28.38p 26.75p 28.00p 143736
02/03/2016 25.00p 27.00p 24.91p 26.75p 165623
01/03/2016 24.63p 25.50p 24.63p 25.00p 44534
29/02/2016 24.63p 24.95p 24.63p 24.63p 11374
26/02/2016 24.63p 24.95p 24.63p 24.63p 14000
25/02/2016 24.63p 24.70p 24.45p 24.63p 18443
24/02/2016 24.50p 24.69p 24.45p 24.63p 83052
23/02/2016 24.50p 24.60p 24.05p 24.50p 105637
22/02/2016 24.50p 24.50p 24.10p 24.50p 21000
19/02/2016 24.50p 24.70p 24.00p 24.50p 223833
18/02/2016 24.50p 24.50p 24.50p 24.50p 0
17/02/2016 24.50p 24.51p 24.48p 24.50p 11653
16/02/2016 24.50p 24.50p 24.50p 24.50p 0
15/02/2016 24.50p 24.57p 24.05p 24.50p 40345
12/02/2016 24.50p 24.50p 24.50p 24.50p 0
11/02/2016 24.50p 24.50p 24.10p 24.50p 38299
10/02/2016 24.50p 24.63p 24.10p 24.50p 82850
09/02/2016 24.50p 24.65p 24.25p 24.50p 1506778
08/02/2016 24.75p 24.75p 24.25p 24.50p 35360
05/02/2016 24.63p 24.88p 24.10p 24.75p 64309
04/02/2016 24.63p 24.68p 24.60p 24.63p 78194
03/02/2016 24.63p 24.70p 24.00p 24.63p 52411
02/02/2016 24.38p 25.25p 24.00p 24.63p 271422
01/02/2016 23.13p 24.38p 23.13p 24.38p 120359
29/01/2016 23.13p 23.13p 22.50p 23.13p 31500
28/01/2016 23.13p 23.13p 23.13p 23.13p 0
27/01/2016 23.13p 23.55p 23.13p 23.13p 34274
26/01/2016 23.13p 23.13p 22.62p 23.13p 6965
25/01/2016 23.13p 23.29p 22.68p 23.13p 41894
22/01/2016 23.13p 23.19p 22.68p 23.13p 14488
21/01/2016 23.13p 23.13p 22.62p 23.13p 62298
20/01/2016 23.50p 23.50p 22.50p 23.13p 146607
19/01/2016 23.50p 23.90p 23.05p 23.50p 95794
18/01/2016 26.12p 26.12p 23.00p 23.50p 356640
15/01/2016 26.50p 26.50p 25.75p 26.12p 73285
14/01/2016 26.50p 26.79p 26.00p 26.50p 77697
13/01/2016 27.00p 27.00p 26.50p 26.50p 38580
12/01/2016 27.63p 27.63p 26.85p 27.00p 55518
11/01/2016 27.63p 28.05p 27.00p 27.63p 1862827
08/01/2016 27.63p 27.63p 27.63p 27.63p 0
07/01/2016 27.88p 28.05p 27.25p 27.63p 13203
06/01/2016 29.00p 29.40p 27.50p 27.88p 84573
05/01/2016 28.75p 29.50p 28.75p 29.00p 61172
04/01/2016 28.00p 29.00p 28.00p 28.75p 132112
31/12/2015 28.00p 28.53p 28.00p 28.00p 22439
30/12/2015 28.00p 28.00p 28.00p 28.00p 0
29/12/2015 28.00p 28.20p 27.66p 28.00p 32851
24/12/2015 28.00p 28.50p 28.00p 28.00p 3114
23/12/2015 29.00p 29.00p 27.55p 28.00p 57229
22/12/2015 28.25p 29.00p 28.25p 29.00p 80172
21/12/2015 27.38p 28.25p 27.38p 28.25p 2257400
18/12/2015 27.00p 27.50p 26.95p 27.38p 200000
17/12/2015 26.75p 27.50p 26.75p 27.00p 218510
16/12/2015 27.25p 27.40p 26.60p 26.75p 96194
15/12/2015 27.00p 28.00p 27.00p 27.25p 852295
14/12/2015 27.75p 27.75p 26.32p 27.00p 130814
11/12/2015 29.37p 29.45p 27.46p 27.75p 175163
10/12/2015 28.00p 30.50p 27.51p 29.37p 394759
09/12/2015 26.75p 28.50p 26.50p 28.00p 278813
08/12/2015 26.88p 27.25p 26.50p 26.75p 257389
07/12/2015 26.75p 27.45p 26.50p 26.88p 147325
04/12/2015 26.00p 27.75p 25.50p 26.75p 208060
03/12/2015 25.38p 26.17p 25.00p 26.00p 376662

*Close Price adjusted for both dividends and splits