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 |
|---|---|---|---|---|---|
| 07/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 06/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 20000 |
| 02/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 5458 |
| 01/05/2014 | 7.88p | 7.88p | 7.85p | 7.88p | 20000 |
| 30/04/2014 | 7.88p | 7.88p | 7.88p | 7.88p | 200000 |
| 29/04/2014 | 8.00p | 8.00p | 7.76p | 7.88p | 17000 |
| 28/04/2014 | 8.00p | 8.00p | 7.78p | 8.00p | 0 |
| 25/04/2014 | 8.00p | 8.00p | 7.78p | 8.00p | 0 |
| 24/04/2014 | 8.00p | 8.00p | 7.78p | 8.00p | 20914 |
| 23/04/2014 | 8.00p | 8.10p | 7.80p | 8.00p | 0 |
| 22/04/2014 | 8.00p | 8.10p | 7.80p | 8.00p | 195000 |
| 17/04/2014 | 8.00p | 8.00p | 7.91p | 8.00p | 0 |
| 16/04/2014 | 8.00p | 8.00p | 7.91p | 8.00p | 0 |
| 15/04/2014 | 8.00p | 8.00p | 7.91p | 8.00p | 0 |
| 14/04/2014 | 8.00p | 8.00p | 7.91p | 8.00p | 0 |
| 11/04/2014 | 8.00p | 8.00p | 7.91p | 8.00p | 0 |
| 10/04/2014 | 8.00p | 8.00p | 7.91p | 8.00p | 26165 |
| 09/04/2014 | 7.88p | 8.00p | 7.82p | 8.00p | 0 |
| 08/04/2014 | 7.88p | 7.97p | 7.82p | 7.88p | 0 |
| 07/04/2014 | 7.88p | 7.97p | 7.82p | 7.88p | 1030148 |
| 04/04/2014 | 7.88p | 7.95p | 7.83p | 7.88p | 497700 |
| 03/04/2014 | 8.00p | 8.00p | 7.88p | 7.88p | 34371 |
| 02/04/2014 | 8.00p | 8.50p | 7.63p | 8.00p | 0 |
| 01/04/2014 | 7.63p | 8.50p | 7.63p | 8.00p | 196707 |
| 31/03/2014 | 7.13p | 7.63p | 7.13p | 7.63p | 239155 |
| 28/03/2014 | 6.88p | 7.25p | 6.85p | 7.13p | 243440 |
| 27/03/2014 | 7.00p | 7.15p | 6.80p | 6.88p | 101000 |
| 26/03/2014 | 6.88p | 7.05p | 6.50p | 6.88p | 291665 |
| 25/03/2014 | 6.88p | 7.00p | 6.80p | 6.88p | 0 |
| 24/03/2014 | 7.00p | 7.00p | 6.80p | 6.88p | 83332 |
| 21/03/2014 | 7.00p | 7.00p | 7.00p | 7.00p | 200000 |
| 20/03/2014 | 7.00p | 7.15p | 7.00p | 7.00p | 2797 |
| 19/03/2014 | 7.00p | 7.00p | 6.85p | 7.00p | 0 |
| 18/03/2014 | 7.00p | 7.00p | 6.85p | 7.00p | 0 |
| 17/03/2014 | 7.00p | 7.00p | 6.85p | 7.00p | 49800 |
| 14/03/2014 | 7.13p | 7.13p | 6.50p | 7.00p | 91666 |
| 13/03/2014 | 7.13p | 7.13p | 7.00p | 7.13p | 43045 |
| 12/03/2014 | 7.13p | 7.18p | 7.13p | 7.13p | 0 |
| 11/03/2014 | 7.13p | 7.18p | 7.13p | 7.13p | 0 |
| 10/03/2014 | 7.13p | 7.18p | 7.13p | 7.13p | 1212 |
| 07/03/2014 | 7.13p | 7.13p | 7.01p | 7.13p | 15682 |
| 06/03/2014 | 7.13p | 7.13p | 7.01p | 7.13p | 0 |
| 05/03/2014 | 7.13p | 7.13p | 7.01p | 7.13p | 0 |
| 04/03/2014 | 7.13p | 7.13p | 7.01p | 7.13p | 1492 |
| 03/03/2014 | 7.13p | 7.13p | 7.01p | 7.13p | 10000 |
| 28/02/2014 | 7.13p | 7.13p | 7.05p | 7.13p | 0 |
| 27/02/2014 | 7.13p | 7.13p | 7.05p | 7.13p | 30000 |
| 26/02/2014 | 7.13p | 7.18p | 7.13p | 7.13p | 59000 |
| 25/02/2014 | 7.13p | 7.13p | 7.08p | 7.13p | 0 |
| 24/02/2014 | 7.13p | 7.13p | 7.08p | 7.13p | 0 |
| 21/02/2014 | 7.13p | 7.13p | 7.08p | 7.13p | 20000 |
| 20/02/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 19/02/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 18/02/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 20066 |
| 17/02/2014 | 7.13p | 7.25p | 7.00p | 7.13p | 0 |
| 14/02/2014 | 7.13p | 7.25p | 7.00p | 7.13p | 250000 |
| 13/02/2014 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 12/02/2014 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 11/02/2014 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 10/02/2014 | 7.00p | 7.00p | 6.80p | 7.00p | 30000 |
| 07/02/2014 | 7.00p | 7.25p | 7.00p | 7.00p | 800 |
| 06/02/2014 | 7.00p | 7.00p | 6.95p | 7.00p | 25000 |
| 05/02/2014 | 7.00p | 7.15p | 7.00p | 7.00p | 4000 |
| 04/02/2014 | 7.00p | 7.00p | 6.90p | 7.00p | 11445 |
| 03/02/2014 | 7.00p | 7.00p | 6.90p | 7.00p | 0 |
| 31/01/2014 | 7.00p | 7.00p | 6.90p | 7.00p | 0 |
| 30/01/2014 | 7.00p | 7.00p | 6.90p | 7.00p | 25000 |
| 29/01/2014 | 7.00p | 7.00p | 6.90p | 7.00p | 0 |
| 28/01/2014 | 7.00p | 7.00p | 6.90p | 7.00p | 0 |
| 27/01/2014 | 7.00p | 7.00p | 6.90p | 7.00p | 10740 |
| 24/01/2014 | 7.00p | 7.00p | 6.92p | 7.00p | 0 |
| 23/01/2014 | 7.00p | 7.00p | 6.92p | 7.00p | 33487 |
| 22/01/2014 | 7.00p | 7.00p | 6.92p | 7.00p | 0 |
| 21/01/2014 | 7.00p | 7.00p | 6.92p | 7.00p | 7952 |
| 20/01/2014 | 7.00p | 7.00p | 6.92p | 7.00p | 25253 |
| 17/01/2014 | 7.00p | 7.13p | 7.00p | 7.00p | 70000 |
| 16/01/2014 | 7.00p | 7.01p | 6.85p | 7.00p | 0 |
| 15/01/2014 | 6.88p | 7.01p | 6.85p | 7.00p | 170000 |
| 14/01/2014 | 6.88p | 6.93p | 6.88p | 6.88p | 30000 |
| 13/01/2014 | 6.88p | 6.88p | 6.50p | 6.88p | 0 |
| 10/01/2014 | 6.88p | 6.88p | 6.50p | 6.88p | 35460 |
| 09/01/2014 | 6.88p | 7.00p | 6.60p | 6.88p | 92857 |
| 08/01/2014 | 6.88p | 6.88p | 6.58p | 6.88p | 0 |
| 07/01/2014 | 6.88p | 6.88p | 6.58p | 6.88p | 0 |
| 06/01/2014 | 6.88p | 6.88p | 6.58p | 6.88p | 14836 |
| 03/01/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 25000 |
| 02/01/2014 | 7.13p | 7.13p | 6.88p | 6.88p | 14944 |
| 31/12/2013 | 7.13p | 7.13p | 7.00p | 7.13p | 208927 |
| 30/12/2013 | 7.13p | 7.14p | 7.00p | 7.13p | 792016 |
| 27/12/2013 | 7.00p | 7.15p | 7.00p | 7.13p | 162684 |
| 24/12/2013 | 7.00p | 7.03p | 6.88p | 7.00p | 0 |
| 23/12/2013 | 7.00p | 7.03p | 6.88p | 7.00p | 0 |
| 20/12/2013 | 6.88p | 7.03p | 6.88p | 7.00p | 212000 |
| 19/12/2013 | 6.88p | 6.95p | 6.76p | 6.88p | 5101107 |
| 18/12/2013 | 6.88p | 6.88p | 6.75p | 6.88p | 10000 |
| 17/12/2013 | 6.63p | 6.99p | 6.63p | 6.88p | 5413325 |
| 16/12/2013 | 6.63p | 6.63p | 6.51p | 6.63p | 29800 |
| 13/12/2013 | 6.63p | 6.63p | 6.51p | 6.63p | 0 |
| 12/12/2013 | 6.63p | 6.63p | 6.51p | 6.63p | 30000 |
| 11/12/2013 | 6.63p | 6.64p | 6.51p | 6.63p | 440000 |
| 10/12/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 203642 |
| 09/12/2013 | 6.63p | 6.65p | 6.25p | 6.63p | 850000 |
| 06/12/2013 | 6.50p | 6.63p | 6.50p | 6.63p | 25000 |
| 05/12/2013 | 6.50p | 6.77p | 6.50p | 6.50p | 200000 |
| 04/12/2013 | 6.50p | 6.50p | 6.25p | 6.50p | 6500 |
| 03/12/2013 | 6.50p | 6.50p | 6.25p | 6.50p | 0 |
| 02/12/2013 | 6.50p | 6.50p | 6.25p | 6.50p | 101582 |
| 29/11/2013 | 6.00p | 6.74p | 5.83p | 6.50p | 6023615 |
| 28/11/2013 | 6.00p | 6.39p | 6.00p | 6.00p | 168000 |
| 27/11/2013 | 6.00p | 6.00p | 5.60p | 6.00p | 0 |
| 26/11/2013 | 6.00p | 6.00p | 5.60p | 6.00p | 0 |
| 25/11/2013 | 6.00p | 6.00p | 5.60p | 6.00p | 0 |
| 22/11/2013 | 6.00p | 6.00p | 5.60p | 6.00p | 150000 |
| 21/11/2013 | 6.00p | 6.00p | 6.00p | 6.00p | 525000 |
| 20/11/2013 | 6.00p | 6.18p | 5.60p | 6.00p | 50823 |
| 19/11/2013 | 6.00p | 6.20p | 6.00p | 6.00p | 0 |
| 18/11/2013 | 6.00p | 6.20p | 6.00p | 6.00p | 5425 |
| 15/11/2013 | 6.25p | 6.29p | 5.50p | 6.00p | 194787 |
| 14/11/2013 | 6.25p | 6.30p | 6.00p | 6.25p | 192368 |
| 13/11/2013 | 6.25p | 6.25p | 6.03p | 6.25p | 15974 |
| 12/11/2013 | 6.25p | 6.25p | 6.03p | 6.25p | 3276752 |
| 11/11/2013 | 6.25p | 6.30p | 6.25p | 6.25p | 116795 |
| 08/11/2013 | 6.25p | 6.25p | 6.00p | 6.25p | 100000 |
| 07/11/2013 | 6.25p | 6.33p | 6.25p | 6.25p | 62000 |
| 06/11/2013 | 6.25p | 6.26p | 6.03p | 6.25p | 150000 |
| 05/11/2013 | 6.25p | 6.26p | 6.25p | 6.25p | 3775 |
| 04/11/2013 | 6.25p | 6.26p | 6.03p | 6.25p | 75974 |
| 01/11/2013 | 6.25p | 6.27p | 6.25p | 6.25p | 100000 |
| 31/10/2013 | 6.38p | 6.38p | 6.25p | 6.25p | 358126 |
| 30/10/2013 | 6.38p | 6.38p | 6.00p | 6.38p | 187500 |
| 29/10/2013 | 6.38p | 6.38p | 6.32p | 6.38p | 274396 |
| 28/10/2013 | 6.38p | 6.38p | 6.32p | 6.38p | 37031 |
| 25/10/2013 | 6.38p | 6.38p | 6.32p | 6.38p | 82094 |
| 24/10/2013 | 6.25p | 6.50p | 6.25p | 6.38p | 264801 |
| 23/10/2013 | 6.13p | 6.50p | 6.13p | 6.25p | 610640 |
| 22/10/2013 | 5.50p | 6.45p | 5.50p | 6.13p | 486917 |
| 21/10/2013 | 5.00p | 5.50p | 4.75p | 5.50p | 1614566 |
| 18/10/2013 | 5.00p | 5.00p | 4.99p | 5.00p | 0 |
| 17/10/2013 | 5.00p | 5.00p | 4.99p | 5.00p | 0 |
| 16/10/2013 | 5.00p | 5.00p | 4.99p | 5.00p | 0 |
| 15/10/2013 | 5.00p | 5.00p | 4.99p | 5.00p | 190000 |
| 14/10/2013 | 5.00p | 5.07p | 4.77p | 5.00p | 136006 |
| 11/10/2013 | 4.88p | 5.08p | 4.77p | 5.00p | 2582671 |
| 10/10/2013 | 4.75p | 5.60p | 4.75p | 4.88p | 11671489 |
| 09/10/2013 | 5.00p | 5.00p | 4.25p | 4.75p | 136551 |
| 08/10/2013 | 5.00p | 5.00p | 4.50p | 5.00p | 52447 |
| 07/10/2013 | 5.00p | 5.00p | 4.66p | 5.00p | 110000 |
| 04/10/2013 | 5.13p | 5.13p | 4.75p | 5.00p | 35000 |
| 03/10/2013 | 5.13p | 5.13p | 5.00p | 5.13p | 348 |
| 02/10/2013 | 5.13p | 5.13p | 5.00p | 5.13p | 201752 |
| 01/10/2013 | 5.13p | 5.13p | 4.75p | 5.13p | 8000 |
| 30/09/2013 | 5.13p | 5.13p | 5.05p | 5.13p | 200000 |
| 27/09/2013 | 5.13p | 5.13p | 5.05p | 5.13p | 134671 |
| 26/09/2013 | 5.25p | 5.25p | 5.00p | 5.13p | 5000 |
| 25/09/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 24/09/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 23/09/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 26400 |
| 20/09/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 5000 |
| 19/09/2013 | 5.25p | 5.25p | 5.17p | 5.25p | 0 |
| 18/09/2013 | 5.25p | 5.25p | 5.17p | 5.25p | 146934 |
| 17/09/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 16/09/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 13/09/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 5000 |
| 12/09/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 49000 |
| 11/09/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 10/09/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 09/09/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 22382 |
| 06/09/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 84903 |
| 05/09/2013 | 5.25p | 5.25p | 5.23p | 5.25p | 438000 |
| 04/09/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 18000 |
| 03/09/2013 | 5.25p | 5.38p | 5.25p | 5.25p | 0 |
| 02/09/2013 | 5.38p | 5.38p | 5.25p | 5.25p | 47000 |
| 30/08/2013 | 5.38p | 5.38p | 5.25p | 5.38p | 0 |
| 29/08/2013 | 5.38p | 5.38p | 5.25p | 5.38p | 0 |
| 28/08/2013 | 5.38p | 5.38p | 5.25p | 5.38p | 664000 |
| 27/08/2013 | 5.38p | 5.38p | 5.25p | 5.38p | 1849000 |
| 23/08/2013 | 5.38p | 5.38p | 5.31p | 5.38p | 200000 |
| 22/08/2013 | 5.38p | 5.38p | 5.25p | 5.38p | 3200 |
| 21/08/2013 | 5.38p | 5.38p | 5.32p | 5.38p | 0 |
| 20/08/2013 | 5.38p | 5.38p | 5.32p | 5.38p | 0 |
| 19/08/2013 | 5.38p | 5.38p | 5.32p | 5.38p | 126341 |
| 16/08/2013 | 5.38p | 5.38p | 5.33p | 5.38p | 200000 |
| 15/08/2013 | 5.38p | 5.50p | 5.00p | 5.38p | 0 |
| 14/08/2013 | 5.38p | 5.50p | 5.00p | 5.38p | 0 |
| 13/08/2013 | 5.38p | 5.50p | 5.00p | 5.38p | 0 |
| 12/08/2013 | 5.38p | 5.50p | 5.00p | 5.38p | 63791 |
| 09/08/2013 | 5.38p | 5.38p | 5.25p | 5.38p | 0 |
| 08/08/2013 | 5.38p | 5.38p | 5.25p | 5.38p | 0 |
| 07/08/2013 | 5.38p | 5.38p | 5.25p | 5.38p | 0 |
| 06/08/2013 | 5.38p | 5.38p | 5.25p | 5.38p | 16500 |
| 05/08/2013 | 5.38p | 5.38p | 5.30p | 5.38p | 54000 |
| 02/08/2013 | 5.38p | 5.38p | 5.25p | 5.38p | 25835 |
| 01/08/2013 | 5.38p | 5.63p | 5.38p | 5.38p | 0 |
| 31/07/2013 | 5.38p | 5.63p | 5.38p | 5.38p | 0 |
| 30/07/2013 | 5.38p | 5.63p | 5.38p | 5.38p | 0 |
| 29/07/2013 | 5.38p | 5.63p | 5.38p | 5.38p | 0 |
| 26/07/2013 | 5.38p | 5.63p | 5.38p | 5.38p | 0 |
| 25/07/2013 | 5.63p | 5.63p | 5.38p | 5.38p | 20000 |
| 24/07/2013 | 5.63p | 5.75p | 5.38p | 5.63p | 0 |
| 23/07/2013 | 5.63p | 5.75p | 5.50p | 5.63p | 0 |
*Close Price adjusted for both dividends and splits