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
02/12/2015 25.50p 25.67p 23.16p 25.38p 439165
01/12/2015 20.50p 25.50p 20.50p 25.25p 974151
30/11/2015 19.63p 20.00p 19.53p 19.88p 247890
27/11/2015 19.63p 19.90p 19.63p 19.63p 14987
26/11/2015 19.63p 19.90p 19.42p 19.63p 4945
25/11/2015 20.13p 20.13p 19.63p 19.63p 122388
24/11/2015 20.13p 20.20p 20.00p 20.13p 289951
23/11/2015 19.50p 20.25p 19.50p 20.13p 76250
20/11/2015 19.63p 19.67p 19.40p 19.50p 294769
19/11/2015 19.63p 19.93p 19.63p 19.63p 32119
18/11/2015 19.63p 20.00p 19.50p 19.63p 231391
17/11/2015 19.25p 19.96p 19.00p 19.63p 657172
16/11/2015 18.63p 19.49p 18.63p 19.25p 368885
13/11/2015 17.50p 18.75p 17.50p 18.63p 313273
12/11/2015 17.50p 17.50p 17.20p 17.50p 1326598
11/11/2015 17.50p 17.55p 17.50p 17.50p 36239
10/11/2015 17.50p 17.50p 17.11p 17.50p 5609
09/11/2015 17.50p 17.50p 17.50p 17.50p 0
06/11/2015 17.50p 17.60p 17.50p 17.50p 95958
05/11/2015 17.50p 17.67p 17.50p 17.50p 408043
04/11/2015 17.13p 17.25p 17.00p 17.25p 330000
03/11/2015 17.13p 17.21p 17.06p 17.13p 27897
02/11/2015 17.13p 17.21p 17.13p 17.13p 1748
30/10/2015 17.13p 17.13p 17.13p 17.13p 0
29/10/2015 17.13p 17.13p 17.01p 17.13p 993
28/10/2015 17.13p 17.23p 17.01p 17.13p 12606
27/10/2015 17.13p 17.13p 17.13p 17.13p 0
26/10/2015 17.13p 17.13p 17.13p 17.13p 0
23/10/2015 17.13p 17.20p 17.08p 17.13p 11453
22/10/2015 17.13p 17.13p 17.13p 17.13p 0
21/10/2015 17.13p 17.13p 17.13p 17.13p 0
20/10/2015 17.13p 17.13p 17.06p 17.13p 62721
19/10/2015 17.13p 17.13p 17.13p 17.13p 0
16/10/2015 17.13p 17.13p 17.07p 17.13p 2115
15/10/2015 17.13p 17.13p 17.13p 17.13p 0
14/10/2015 17.13p 17.13p 17.13p 17.13p 0
13/10/2015 17.13p 17.13p 17.13p 17.13p 0
12/10/2015 17.13p 17.13p 17.13p 17.13p 0
09/10/2015 17.13p 17.13p 17.05p 17.13p 29136
08/10/2015 17.13p 17.20p 17.13p 17.13p 20000
07/10/2015 17.63p 17.63p 17.50p 17.63p 4203
06/10/2015 17.75p 17.75p 17.50p 17.63p 16000
05/10/2015 17.75p 17.75p 17.50p 17.75p 78080
02/10/2015 17.75p 17.95p 17.65p 17.75p 21684
01/10/2015 17.63p 18.00p 17.56p 17.75p 39218
30/09/2015 16.63p 17.74p 16.63p 17.63p 177633
29/09/2015 16.25p 16.28p 16.03p 16.25p 52600
28/09/2015 16.25p 16.29p 16.05p 16.25p 18358
25/09/2015 16.25p 16.25p 16.25p 16.25p 0
24/09/2015 16.25p 16.28p 16.00p 16.25p 141250
23/09/2015 16.25p 16.29p 16.05p 16.25p 31208
22/09/2015 16.25p 16.29p 16.25p 16.25p 2099
21/09/2015 16.25p 16.34p 16.03p 16.25p 68051
18/09/2015 16.13p 16.25p 16.13p 16.25p 50237
17/09/2015 16.13p 16.13p 16.13p 16.13p 5500
16/09/2015 16.13p 16.13p 15.75p 16.13p 13954
15/09/2015 16.25p 16.25p 15.75p 16.13p 16215
14/09/2015 16.25p 16.30p 16.00p 16.25p 16276
11/09/2015 16.25p 16.50p 16.00p 16.25p 70006
10/09/2015 15.88p 16.35p 15.88p 16.25p 161280
09/09/2015 16.75p 16.75p 15.50p 15.88p 206162
08/09/2015 16.75p 16.75p 16.53p 16.75p 43700
07/09/2015 17.13p 17.13p 16.50p 16.75p 86976
04/09/2015 17.13p 17.15p 17.13p 17.13p 2842
03/09/2015 17.13p 17.17p 17.13p 17.13p 5500
02/09/2015 17.25p 17.25p 16.50p 17.13p 66680
01/09/2015 17.25p 17.25p 17.03p 17.25p 2323
28/08/2015 17.25p 17.30p 17.03p 17.25p 11150
27/08/2015 17.50p 17.50p 16.63p 17.25p 67701
26/08/2015 17.50p 17.50p 17.10p 17.50p 18900
25/08/2015 17.63p 17.63p 17.35p 17.50p 15000
24/08/2015 17.87p 17.92p 16.75p 17.63p 127093
21/08/2015 17.87p 18.04p 17.75p 17.87p 72954
20/08/2015 17.87p 18.05p 17.87p 17.87p 2701
19/08/2015 17.87p 18.08p 17.60p 17.87p 55617
18/08/2015 17.87p 18.08p 17.87p 17.87p 10000
17/08/2015 17.87p 17.87p 17.63p 17.87p 4040
14/08/2015 17.87p 18.08p 17.87p 17.87p 28971
13/08/2015 17.87p 18.10p 17.76p 17.87p 22289
12/08/2015 17.87p 18.17p 17.74p 17.87p 49309
11/08/2015 17.87p 18.13p 17.87p 17.87p 12000
10/08/2015 17.63p 18.25p 17.63p 17.87p 118314
07/08/2015 17.63p 17.64p 17.63p 17.63p 6134
06/08/2015 17.63p 17.90p 17.55p 17.63p 9598
05/08/2015 17.63p 17.63p 17.30p 17.63p 94707
04/08/2015 17.63p 17.65p 17.51p 17.63p 11788
03/08/2015 17.75p 17.75p 17.22p 17.63p 69158
31/07/2015 17.75p 17.80p 17.50p 17.75p 51343
30/07/2015 18.00p 18.00p 17.55p 17.75p 100000
29/07/2015 18.25p 18.34p 17.52p 18.00p 188179
28/07/2015 18.38p 18.68p 18.00p 18.25p 47800
27/07/2015 18.75p 18.85p 18.38p 18.38p 518718
24/07/2015 18.75p 18.75p 18.50p 18.75p 494409
23/07/2015 18.88p 18.93p 18.61p 18.75p 91979
22/07/2015 18.88p 19.02p 18.86p 18.88p 37928
21/07/2015 18.88p 19.12p 18.88p 18.88p 98229
20/07/2015 18.75p 19.13p 18.75p 18.88p 100219
17/07/2015 19.00p 19.25p 18.70p 18.88p 256214
16/07/2015 18.00p 18.10p 17.90p 18.00p 12532
15/07/2015 18.00p 18.10p 17.87p 18.00p 339396
14/07/2015 18.13p 18.25p 17.75p 18.00p 197670
13/07/2015 18.63p 18.63p 18.00p 18.25p 372877
10/07/2015 17.00p 18.90p 17.00p 18.63p 209395
09/07/2015 16.75p 17.25p 16.75p 17.00p 200255
08/07/2015 16.88p 17.08p 16.66p 16.75p 44619
07/07/2015 16.88p 17.09p 16.88p 16.88p 25510
06/07/2015 17.00p 17.35p 16.60p 16.88p 80316
03/07/2015 15.63p 17.20p 15.63p 16.75p 278941
02/07/2015 14.75p 15.67p 14.75p 15.38p 43756
01/07/2015 14.75p 14.75p 14.75p 14.75p 0
30/06/2015 14.75p 14.85p 14.75p 14.75p 40000
29/06/2015 14.75p 14.75p 14.75p 14.75p 0
26/06/2015 14.75p 14.85p 14.75p 14.75p 42276
25/06/2015 14.75p 14.85p 14.75p 14.75p 20000
24/06/2015 14.75p 14.88p 14.52p 14.75p 980771
23/06/2015 14.75p 14.95p 14.60p 14.75p 116638
22/06/2015 14.75p 14.75p 14.72p 14.75p 100000
19/06/2015 14.75p 14.75p 14.70p 14.75p 1000000
18/06/2015 14.75p 14.75p 14.73p 14.75p 20000
17/06/2015 14.25p 15.04p 14.25p 14.75p 102332
16/06/2015 14.25p 14.25p 13.92p 14.25p 3197
15/06/2015 14.25p 14.70p 14.25p 14.25p 6805
12/06/2015 14.25p 14.25p 14.25p 14.25p 0
11/06/2015 14.25p 14.25p 13.90p 14.25p 24226
10/06/2015 14.25p 14.25p 14.25p 14.25p 0
09/06/2015 14.25p 14.25p 14.25p 14.25p 0
08/06/2015 14.25p 14.25p 13.85p 14.25p 25000
05/06/2015 14.25p 14.55p 13.86p 14.25p 7560
04/06/2015 14.25p 14.25p 14.25p 14.25p 0
03/06/2015 14.25p 14.55p 14.25p 14.25p 10000
02/06/2015 14.13p 14.60p 14.00p 14.25p 730638
01/06/2015 14.38p 14.38p 13.75p 14.13p 130806
29/05/2015 14.38p 14.38p 14.35p 14.38p 3000
28/05/2015 14.38p 14.38p 14.38p 14.38p 0
27/05/2015 14.38p 14.38p 14.38p 14.38p 1303
26/05/2015 14.38p 14.70p 14.00p 14.38p 45000
22/05/2015 14.38p 14.55p 14.38p 14.38p 7886
21/05/2015 14.62p 14.62p 14.30p 14.38p 53132
20/05/2015 13.88p 14.88p 13.88p 14.62p 230060
19/05/2015 13.88p 13.89p 13.88p 13.88p 21604
18/05/2015 13.88p 13.90p 13.78p 13.88p 23868
15/05/2015 13.75p 14.00p 13.75p 13.88p 71947
14/05/2015 13.00p 14.00p 13.00p 13.75p 112536
13/05/2015 13.00p 13.00p 12.70p 13.00p 14000
12/05/2015 12.63p 13.30p 12.50p 13.00p 119687
11/05/2015 12.50p 12.50p 10.00p 12.50p 172772
08/05/2015 12.50p 12.50p 12.06p 12.50p 32376
07/05/2015 12.38p 12.50p 12.00p 12.50p 6731
06/05/2015 12.38p 12.38p 12.38p 12.38p 0
05/05/2015 12.38p 12.38p 12.38p 12.38p 10000
01/05/2015 12.38p 12.51p 12.38p 12.38p 225228
30/04/2015 12.38p 12.38p 12.38p 12.38p 0
29/04/2015 12.38p 12.38p 12.38p 12.38p 0
28/04/2015 12.38p 12.38p 12.00p 12.38p 784
27/04/2015 12.38p 12.38p 12.38p 12.38p 0
24/04/2015 12.38p 12.38p 12.38p 12.38p 0
23/04/2015 12.38p 12.40p 12.08p 12.38p 20847
22/04/2015 12.38p 12.38p 12.25p 12.38p 25000
21/04/2015 12.38p 12.50p 12.38p 12.38p 960
20/04/2015 12.38p 12.38p 12.38p 12.38p 0
17/04/2015 12.38p 12.38p 12.38p 12.38p 0
16/04/2015 12.38p 12.38p 12.25p 12.38p 21459
15/04/2015 12.38p 12.38p 12.38p 12.38p 0
14/04/2015 12.38p 12.38p 12.25p 12.38p 11204
13/04/2015 12.38p 12.38p 12.38p 12.38p 0
10/04/2015 12.38p 12.51p 12.38p 12.38p 39931
09/04/2015 12.38p 12.38p 12.38p 12.38p 0
08/04/2015 12.75p 12.75p 12.05p 12.38p 222962
07/04/2015 12.75p 12.75p 12.75p 12.75p 0
02/04/2015 12.75p 12.75p 12.66p 12.75p 770
01/04/2015 12.75p 12.85p 12.50p 12.75p 27619
31/03/2015 13.38p 13.38p 12.50p 12.75p 96294
30/03/2015 13.88p 14.00p 12.50p 13.38p 228760
27/03/2015 10.88p 14.42p 10.88p 14.13p 820436
26/03/2015 10.88p 11.20p 10.88p 10.88p 1339
25/03/2015 10.75p 11.20p 10.75p 10.88p 27000
24/03/2015 10.63p 11.00p 10.63p 10.75p 41681
23/03/2015 10.63p 10.63p 10.63p 10.63p 0
20/03/2015 10.63p 10.75p 10.63p 10.63p 3490
19/03/2015 11.13p 11.13p 10.50p 10.63p 47863
18/03/2015 10.38p 11.50p 10.38p 11.13p 454456
17/03/2015 9.63p 10.38p 9.63p 10.38p 7753335
16/03/2015 9.50p 9.75p 9.50p 9.63p 49000
13/03/2015 9.50p 9.60p 9.50p 9.50p 10000
12/03/2015 9.50p 9.75p 9.50p 9.50p 180000
11/03/2015 9.50p 9.50p 9.50p 9.50p 0
10/03/2015 9.50p 9.71p 9.50p 9.50p 10000
09/03/2015 9.50p 9.50p 9.50p 9.50p 0
06/03/2015 9.50p 9.50p 9.50p 9.50p 0
05/03/2015 9.50p 9.75p 9.50p 9.50p 51153
04/03/2015 9.50p 9.50p 9.50p 9.50p 0
03/03/2015 9.50p 9.50p 9.50p 9.50p 0
02/03/2015 9.50p 9.50p 9.50p 9.50p 0
27/02/2015 9.50p 9.50p 9.50p 9.50p 0
26/02/2015 9.50p 9.50p 9.50p 9.50p 150000
25/02/2015 9.50p 9.50p 9.50p 9.50p 0
24/02/2015 9.50p 9.50p 9.50p 9.50p 0
23/02/2015 9.50p 9.50p 9.50p 9.50p 50000
20/02/2015 9.50p 9.73p 9.25p 9.50p 209109
19/02/2015 9.50p 9.50p 9.50p 9.50p 0

*Close Price adjusted for both dividends and splits