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 Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
Fulcrum Utility Services Ltd. (DI) (FCRM) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/02/2015 | 9.25p | 9.65p | 9.11p | 9.50p | 415052 |
| 17/02/2015 | 9.25p | 9.25p | 9.16p | 9.25p | 80000 |
| 16/02/2015 | 9.13p | 9.25p | 9.13p | 9.25p | 0 |
| 13/02/2015 | 8.75p | 9.50p | 8.75p | 9.13p | 193995 |
| 12/02/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 11/02/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 100000 |
| 10/02/2015 | 8.75p | 9.00p | 8.75p | 8.75p | 25978 |
| 09/02/2015 | 8.75p | 8.75p | 8.65p | 8.75p | 46368 |
| 06/02/2015 | 8.75p | 8.75p | 8.50p | 8.75p | 16200 |
| 05/02/2015 | 8.63p | 8.96p | 8.50p | 8.75p | 43210 |
| 04/02/2015 | 8.63p | 8.99p | 8.63p | 8.63p | 4921 |
| 03/02/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 02/02/2015 | 8.63p | 8.63p | 8.25p | 8.63p | 100000 |
| 30/01/2015 | 8.50p | 8.63p | 8.50p | 8.63p | 0 |
| 29/01/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 28/01/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 27/01/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 26/01/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/01/2015 | 8.25p | 8.50p | 8.25p | 8.50p | 20447 |
| 22/01/2015 | 7.88p | 8.50p | 7.75p | 8.25p | 301047 |
| 21/01/2015 | 7.75p | 8.00p | 7.60p | 7.88p | 298782 |
| 20/01/2015 | 7.75p | 7.80p | 7.75p | 7.75p | 232632 |
| 19/01/2015 | 7.75p | 7.76p | 7.75p | 7.75p | 29049 |
| 16/01/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 15/01/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 250000 |
| 14/01/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 930093 |
| 13/01/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 12/01/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 09/01/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 08/01/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 07/01/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 06/01/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 05/01/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 02/01/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 31/12/2014 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 30/12/2014 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 29/12/2014 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 24/12/2014 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 23/12/2014 | 7.63p | 7.75p | 7.63p | 7.75p | 106808 |
| 22/12/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 19/12/2014 | 7.63p | 7.63p | 7.60p | 7.63p | 15829 |
| 18/12/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 17/12/2014 | 7.63p | 7.75p | 7.60p | 7.63p | 178000 |
| 16/12/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 15/12/2014 | 7.63p | 7.63p | 7.58p | 7.63p | 70000 |
| 12/12/2014 | 7.63p | 7.75p | 7.63p | 7.63p | 0 |
| 11/12/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 10/12/2014 | 7.63p | 7.63p | 7.50p | 7.63p | 66000 |
| 09/12/2014 | 7.63p | 7.63p | 7.50p | 7.63p | 13001 |
| 08/12/2014 | 7.50p | 7.75p | 7.50p | 7.63p | 1515000 |
| 05/12/2014 | 7.50p | 7.50p | 7.30p | 7.50p | 604852 |
| 04/12/2014 | 7.50p | 7.75p | 7.26p | 7.50p | 40234 |
| 03/12/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 02/12/2014 | 7.50p | 7.69p | 7.25p | 7.50p | 62877 |
| 01/12/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 28/11/2014 | 7.38p | 7.38p | 7.25p | 7.38p | 62347 |
| 27/11/2014 | 7.38p | 7.38p | 7.25p | 7.38p | 1128380 |
| 26/11/2014 | 7.38p | 7.40p | 7.25p | 7.38p | 30002 |
| 25/11/2014 | 7.25p | 7.41p | 7.25p | 7.38p | 10540347 |
| 24/11/2014 | 7.38p | 7.38p | 6.75p | 7.00p | 72904 |
| 21/11/2014 | 7.75p | 7.75p | 7.00p | 7.38p | 38675 |
| 20/11/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 27692 |
| 19/11/2014 | 7.88p | 7.88p | 7.75p | 7.75p | 0 |
| 18/11/2014 | 7.88p | 7.88p | 7.59p | 7.88p | 17625 |
| 17/11/2014 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 14/11/2014 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 13/11/2014 | 7.88p | 7.88p | 7.50p | 7.88p | 36989 |
| 12/11/2014 | 7.88p | 7.88p | 7.50p | 7.88p | 25000 |
| 11/11/2014 | 7.88p | 8.10p | 7.88p | 7.88p | 2314 |
| 10/11/2014 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 07/11/2014 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 06/11/2014 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 05/11/2014 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 04/11/2014 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 03/11/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 27030 |
| 31/10/2014 | 8.25p | 8.25p | 8.00p | 8.13p | 23491 |
| 30/10/2014 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 29/10/2014 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 28/10/2014 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 27/10/2014 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 24/10/2014 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 23/10/2014 | 8.25p | 8.25p | 8.00p | 8.25p | 70000 |
| 22/10/2014 | 8.25p | 8.25p | 6.52p | 8.25p | 652173 |
| 21/10/2014 | 8.25p | 8.25p | 8.04p | 8.25p | 10000 |
| 20/10/2014 | 8.25p | 8.25p | 8.00p | 8.25p | 350000 |
| 17/10/2014 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 16/10/2014 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 15/10/2014 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 14/10/2014 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 13/10/2014 | 8.25p | 8.25p | 8.04p | 8.25p | 55000 |
| 10/10/2014 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 09/10/2014 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 08/10/2014 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 07/10/2014 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 06/10/2014 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 03/10/2014 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 02/10/2014 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 01/10/2014 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 30/09/2014 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 29/09/2014 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 26/09/2014 | 8.25p | 8.25p | 8.25p | 8.25p | 50000 |
| 25/09/2014 | 8.25p | 8.25p | 8.25p | 8.25p | 30000 |
| 24/09/2014 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 23/09/2014 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 22/09/2014 | 7.75p | 8.25p | 7.75p | 8.25p | 60000 |
| 19/09/2014 | 7.75p | 7.75p | 7.75p | 7.75p | 35000 |
| 18/09/2014 | 7.75p | 7.75p | 7.65p | 7.75p | 100000 |
| 17/09/2014 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 16/09/2014 | 7.75p | 7.88p | 7.65p | 7.75p | 175000 |
| 15/09/2014 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 12/09/2014 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 11/09/2014 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 10/09/2014 | 7.88p | 7.88p | 7.61p | 7.75p | 25000 |
| 09/09/2014 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 08/09/2014 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 05/09/2014 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 04/09/2014 | 8.13p | 8.13p | 7.88p | 7.88p | 10000 |
| 03/09/2014 | 8.25p | 8.25p | 8.00p | 8.13p | 15000 |
| 02/09/2014 | 8.25p | 8.25p | 8.10p | 8.25p | 20955 |
| 01/09/2014 | 8.25p | 8.40p | 8.00p | 8.25p | 159678 |
| 29/08/2014 | 8.38p | 8.38p | 8.00p | 8.25p | 46903 |
| 28/08/2014 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 27/08/2014 | 8.38p | 8.38p | 8.25p | 8.38p | 10000 |
| 26/08/2014 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 22/08/2014 | 8.63p | 8.63p | 8.38p | 8.38p | 11149 |
| 21/08/2014 | 8.63p | 8.63p | 8.50p | 8.63p | 706800 |
| 20/08/2014 | 8.63p | 8.75p | 8.63p | 8.63p | 800000 |
| 19/08/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 18/08/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 15/08/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 14/08/2014 | 9.13p | 9.13p | 8.25p | 8.63p | 235000 |
| 13/08/2014 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 12/08/2014 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 11/08/2014 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 08/08/2014 | 9.25p | 9.25p | 8.90p | 9.13p | 20000 |
| 07/08/2014 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 06/08/2014 | 9.25p | 9.25p | 9.00p | 9.25p | 0 |
| 05/08/2014 | 9.25p | 9.25p | 9.00p | 9.25p | 70337 |
| 04/08/2014 | 9.25p | 9.25p | 9.00p | 9.25p | 47083 |
| 01/08/2014 | 9.25p | 9.38p | 9.15p | 9.25p | 0 |
| 31/07/2014 | 9.38p | 9.38p | 9.15p | 9.25p | 26184 |
| 30/07/2014 | 9.38p | 9.75p | 9.38p | 9.38p | 600000 |
| 29/07/2014 | 9.38p | 9.50p | 9.23p | 9.38p | 0 |
| 28/07/2014 | 9.50p | 9.50p | 9.23p | 9.38p | 71159 |
| 25/07/2014 | 9.50p | 9.70p | 9.50p | 9.50p | 35000 |
| 24/07/2014 | 9.50p | 9.75p | 9.50p | 9.50p | 90512 |
| 23/07/2014 | 9.38p | 9.75p | 9.38p | 9.50p | 51159 |
| 22/07/2014 | 9.38p | 9.75p | 9.25p | 9.38p | 0 |
| 21/07/2014 | 9.38p | 9.75p | 9.25p | 9.38p | 0 |
| 18/07/2014 | 9.38p | 9.75p | 9.25p | 9.38p | 0 |
| 17/07/2014 | 9.25p | 9.75p | 9.25p | 9.38p | 35914 |
| 16/07/2014 | 9.13p | 9.50p | 9.13p | 9.25p | 40233 |
| 15/07/2014 | 9.13p | 9.13p | 9.13p | 9.13p | 20000 |
| 14/07/2014 | 8.75p | 9.50p | 8.75p | 9.13p | 153590 |
| 11/07/2014 | 8.75p | 8.97p | 8.63p | 8.75p | 32229 |
| 10/07/2014 | 8.75p | 9.00p | 8.50p | 8.75p | 0 |
| 09/07/2014 | 8.75p | 9.00p | 8.50p | 8.75p | 0 |
| 08/07/2014 | 8.50p | 9.00p | 8.50p | 8.75p | 65000 |
| 07/07/2014 | 8.50p | 8.75p | 8.50p | 8.50p | 50000 |
| 04/07/2014 | 8.38p | 8.50p | 8.20p | 8.50p | 0 |
| 03/07/2014 | 8.38p | 8.38p | 8.20p | 8.38p | 0 |
| 02/07/2014 | 8.38p | 8.38p | 8.20p | 8.38p | 41000 |
| 01/07/2014 | 7.75p | 8.38p | 7.75p | 8.38p | 115000 |
| 30/06/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 27/06/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 26/06/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 25/06/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 66812 |
| 24/06/2014 | 7.75p | 7.78p | 7.75p | 7.75p | 0 |
| 23/06/2014 | 7.75p | 7.78p | 7.75p | 7.75p | 0 |
| 20/06/2014 | 7.75p | 7.78p | 7.75p | 7.75p | 0 |
| 19/06/2014 | 7.75p | 7.78p | 7.75p | 7.75p | 34375 |
| 18/06/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 17/06/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 16/06/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 13/06/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 12/06/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 38000 |
| 11/06/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 10/06/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 09/06/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 06/06/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 76400 |
| 05/06/2014 | 7.63p | 7.77p | 7.40p | 7.75p | 88900 |
| 04/06/2014 | 7.63p | 7.63p | 7.40p | 7.63p | 7000 |
| 03/06/2014 | 7.63p | 7.75p | 7.36p | 7.63p | 803724 |
| 02/06/2014 | 7.50p | 7.50p | 7.38p | 7.50p | 0 |
| 30/05/2014 | 7.50p | 7.50p | 7.38p | 7.50p | 0 |
| 29/05/2014 | 7.50p | 7.50p | 7.38p | 7.50p | 150000 |
| 28/05/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 27/05/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 13147 |
| 23/05/2014 | 7.50p | 7.50p | 7.25p | 7.50p | 0 |
| 22/05/2014 | 7.38p | 7.50p | 7.25p | 7.50p | 7500 |
| 21/05/2014 | 7.25p | 7.50p | 7.01p | 7.25p | 169000 |
| 20/05/2014 | 7.25p | 7.88p | 7.25p | 7.25p | 0 |
| 19/05/2014 | 7.38p | 7.88p | 7.25p | 7.25p | 0 |
| 16/05/2014 | 7.88p | 7.88p | 7.25p | 7.38p | 132361 |
| 15/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 21259 |
| 14/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 13/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 12/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 5977 |
| 09/05/2014 | 7.88p | 7.88p | 7.85p | 7.88p | 8662 |
| 08/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
*Close Price adjusted for both dividends and splits