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
22/07/2013 5.75p 5.75p 5.50p 5.63p 0
19/07/2013 5.75p 5.75p 5.50p 5.75p 0
18/07/2013 5.75p 5.75p 5.50p 5.75p 103694
17/07/2013 5.75p 5.75p 5.70p 5.75p 15000
16/07/2013 5.75p 5.75p 5.70p 5.75p 0
15/07/2013 5.75p 5.75p 5.70p 5.75p 10000
12/07/2013 5.75p 5.75p 5.50p 5.75p 44142
11/07/2013 5.75p 5.75p 5.75p 5.75p 27125
10/07/2013 5.75p 5.88p 5.50p 5.75p 0
09/07/2013 5.88p 5.88p 5.50p 5.75p 75000
08/07/2013 5.88p 5.88p 5.75p 5.88p 0
05/07/2013 5.88p 5.88p 5.75p 5.88p 0
04/07/2013 5.88p 5.88p 5.75p 5.88p 71274
03/07/2013 5.88p 5.88p 5.75p 5.88p 0
02/07/2013 5.88p 5.88p 5.75p 5.88p 50000
01/07/2013 5.90p 5.90p 5.75p 5.88p 22010
28/06/2013 5.90p 5.90p 5.85p 5.90p 40604
27/06/2013 5.90p 5.90p 5.87p 5.90p 50000
26/06/2013 5.90p 5.90p 5.87p 5.90p 24000
25/06/2013 6.03p 6.03p 5.89p 5.90p 50000
24/06/2013 6.03p 6.03p 5.80p 6.03p 0
21/06/2013 6.03p 6.03p 5.80p 6.03p 50000
20/06/2013 6.03p 6.10p 6.03p 6.03p 0
19/06/2013 6.03p 6.10p 6.03p 6.03p 7952
18/06/2013 6.03p 6.10p 5.80p 6.03p 16265
17/06/2013 6.03p 6.03p 5.80p 6.03p 14346
14/06/2013 5.90p 6.10p 5.90p 6.03p 7952
13/06/2013 5.90p 5.90p 5.85p 5.90p 10000
12/06/2013 6.50p 6.50p 5.55p 5.90p 375214
11/06/2013 6.50p 6.50p 6.50p 6.50p 30000
10/06/2013 6.63p 6.63p 6.50p 6.50p 10000
07/06/2013 6.63p 6.88p 6.50p 6.63p 0
06/06/2013 6.63p 6.88p 6.50p 6.63p 0
05/06/2013 6.88p 6.88p 6.50p 6.63p 24400
04/06/2013 6.88p 6.88p 6.73p 6.88p 0
03/06/2013 6.88p 6.88p 6.73p 6.88p 650000
31/05/2013 6.88p 6.88p 6.75p 6.88p 89397
30/05/2013 7.25p 8.13p 6.50p 6.88p 511449
29/05/2013 8.38p 8.38p 8.00p 8.13p 114883
28/05/2013 8.75p 8.75p 8.25p 8.38p 60000
24/05/2013 8.75p 8.75p 8.50p 8.75p 0
23/05/2013 8.75p 8.75p 8.50p 8.75p 0
22/05/2013 8.75p 8.75p 8.50p 8.75p 390559
21/05/2013 8.75p 8.75p 8.65p 8.75p 0
20/05/2013 8.75p 8.75p 8.65p 8.75p 205000
17/05/2013 8.75p 8.75p 8.65p 8.75p 800000
16/05/2013 8.75p 8.75p 8.50p 8.75p 270020
15/05/2013 8.75p 8.80p 8.75p 8.75p 100000
14/05/2013 8.75p 8.75p 8.51p 8.75p 0
13/05/2013 8.75p 8.75p 8.51p 8.75p 0
10/05/2013 8.75p 8.75p 8.51p 8.75p 0
09/05/2013 8.75p 8.75p 8.51p 8.75p 64174
08/05/2013 8.75p 8.85p 8.75p 8.75p 0
07/05/2013 8.75p 8.85p 8.75p 8.75p 15000
03/05/2013 8.75p 8.85p 8.50p 8.75p 64033
02/05/2013 8.75p 9.13p 8.75p 8.75p 0
01/05/2013 9.13p 9.13p 8.75p 8.75p 20000
30/04/2013 9.13p 9.13p 8.77p 9.13p 100000
29/04/2013 9.13p 9.42p 9.13p 9.13p 0
26/04/2013 9.38p 9.42p 9.13p 9.13p 36850
25/04/2013 9.38p 9.38p 9.27p 9.38p 0
24/04/2013 9.38p 9.38p 9.27p 9.38p 7000
23/04/2013 9.38p 9.38p 9.28p 9.38p 0
22/04/2013 9.38p 9.38p 9.28p 9.38p 1230
19/04/2013 9.38p 9.38p 9.25p 9.38p 70116
18/04/2013 9.38p 9.47p 9.25p 9.38p 0
17/04/2013 9.38p 9.47p 9.25p 9.38p 225887
16/04/2013 9.00p 9.00p 9.00p 9.00p 3184
15/04/2013 9.00p 9.00p 8.99p 9.00p 25000
12/04/2013 9.50p 9.50p 8.75p 9.00p 149380
11/04/2013 9.63p 9.63p 9.50p 9.50p 20000
10/04/2013 9.63p 9.63p 9.51p 9.63p 0
09/04/2013 9.63p 9.63p 9.51p 9.63p 0
08/04/2013 9.63p 9.63p 9.51p 9.63p 0
05/04/2013 9.63p 9.63p 9.51p 9.63p 15000
04/04/2013 9.63p 9.63p 9.52p 9.63p 0
03/04/2013 9.63p 9.63p 9.52p 9.63p 110000
02/04/2013 9.63p 9.63p 9.57p 9.63p 30000
28/03/2013 11.25p 11.25p 9.55p 9.63p 1074308
27/03/2013 13.50p 13.50p 13.07p 13.50p 35000
26/03/2013 13.50p 13.75p 13.50p 13.50p 0
25/03/2013 13.50p 13.75p 13.50p 13.50p 0
22/03/2013 13.75p 13.75p 13.50p 13.50p 0
21/03/2013 13.75p 13.75p 13.50p 13.75p 50000
20/03/2013 13.75p 13.75p 13.63p 13.75p 11868
19/03/2013 13.75p 13.75p 13.56p 13.75p 0
18/03/2013 13.75p 13.75p 13.56p 13.75p 7400
15/03/2013 13.75p 13.80p 13.69p 13.75p 80000
14/03/2013 13.75p 13.75p 13.50p 13.75p 0
13/03/2013 13.75p 13.75p 13.50p 13.75p 0
12/03/2013 13.75p 13.75p 13.50p 13.75p 0
11/03/2013 13.75p 13.75p 13.50p 13.75p 25896
08/03/2013 13.75p 14.00p 13.50p 13.75p 0
07/03/2013 14.00p 14.00p 13.50p 13.75p 66200
06/03/2013 14.00p 14.00p 13.90p 14.00p 0
05/03/2013 14.00p 14.00p 13.90p 14.00p 0
04/03/2013 14.00p 14.00p 13.90p 14.00p 33770
01/03/2013 14.00p 14.00p 13.50p 14.00p 70978
28/02/2013 14.00p 14.00p 14.00p 14.00p 299047
27/02/2013 14.00p 14.00p 13.50p 14.00p 0
26/02/2013 14.00p 14.00p 13.50p 14.00p 60303
25/02/2013 14.00p 14.25p 13.50p 14.00p 0
22/02/2013 14.25p 14.25p 13.50p 14.00p 75000
21/02/2013 14.50p 14.85p 14.00p 14.25p 88762
20/02/2013 14.50p 14.50p 14.00p 14.50p 25000
19/02/2013 14.50p 14.70p 14.50p 14.50p 13500
18/02/2013 14.50p 14.50p 14.06p 14.50p 2446
15/02/2013 14.50p 14.50p 14.25p 14.50p 0
14/02/2013 14.50p 14.50p 14.25p 14.50p 0
13/02/2013 14.25p 14.50p 14.25p 14.50p 10000
12/02/2013 14.25p 14.25p 13.59p 14.25p 10000
11/02/2013 14.25p 14.35p 13.50p 14.25p 0
08/02/2013 14.25p 14.35p 13.50p 14.25p 0
07/02/2013 14.25p 14.35p 13.50p 14.25p 0
06/02/2013 14.25p 14.35p 13.50p 14.25p 0
05/02/2013 14.25p 14.35p 13.50p 14.25p 0
04/02/2013 14.25p 14.35p 13.50p 14.25p 0
01/02/2013 13.75p 14.35p 13.50p 14.00p 484712
31/01/2013 13.75p 14.35p 13.75p 13.75p 0
30/01/2013 13.75p 14.35p 13.75p 13.75p 3852
29/01/2013 13.75p 14.39p 13.60p 13.75p 38092
28/01/2013 13.75p 13.75p 13.54p 13.75p 0
25/01/2013 13.75p 13.75p 13.54p 13.75p 5128
24/01/2013 13.50p 14.00p 13.50p 13.75p 75178
23/01/2013 13.50p 13.75p 13.30p 13.50p 0
22/01/2013 13.50p 13.75p 13.30p 13.50p 26567
21/01/2013 13.50p 14.03p 13.50p 13.50p 60367
18/01/2013 13.00p 13.30p 13.00p 13.00p 56593
17/01/2013 13.00p 13.30p 13.00p 13.00p 700
16/01/2013 13.00p 13.30p 12.65p 13.00p 0
15/01/2013 13.00p 13.30p 12.65p 13.00p 24842
14/01/2013 13.00p 13.34p 12.65p 13.00p 22350
11/01/2013 13.00p 13.34p 13.00p 13.00p 60000
10/01/2013 13.00p 13.20p 13.00p 13.00p 3700
09/01/2013 13.00p 13.00p 12.50p 13.00p 0
08/01/2013 13.00p 13.00p 12.50p 13.00p 105000
07/01/2013 12.50p 12.89p 12.50p 12.75p 283646
04/01/2013 12.50p 12.50p 12.50p 12.50p 184000
03/01/2013 12.50p 12.50p 12.08p 12.50p 0
02/01/2013 12.50p 12.50p 12.08p 12.50p 35597
31/12/2012 12.50p 12.50p 12.45p 12.50p 0
28/12/2012 12.50p 12.50p 12.45p 12.50p 0
27/12/2012 12.50p 12.50p 12.45p 12.50p 27169
24/12/2012 12.50p 12.50p 12.48p 12.50p 0
21/12/2012 12.50p 12.50p 12.48p 12.50p 17901
20/12/2012 12.50p 12.50p 12.50p 12.50p 7880
19/12/2012 12.50p 12.60p 12.25p 12.50p 0
18/12/2012 12.50p 12.60p 12.25p 12.50p 0
17/12/2012 12.50p 12.60p 12.25p 12.50p 0
14/12/2012 12.50p 12.60p 12.25p 12.50p 219762
13/12/2012 12.50p 12.65p 12.06p 12.50p 0
12/12/2012 12.50p 12.65p 12.06p 12.50p 34670
11/12/2012 12.50p 13.00p 12.50p 12.50p 76502
10/12/2012 13.00p 13.00p 12.00p 12.50p 115065
07/12/2012 13.00p 13.25p 13.00p 13.00p 0
06/12/2012 13.25p 13.25p 13.00p 13.00p 25000
05/12/2012 13.50p 13.50p 13.00p 13.25p 125000
04/12/2012 13.50p 14.13p 13.00p 13.50p 0
03/12/2012 13.63p 14.13p 13.00p 13.50p 172409
30/11/2012 14.00p 14.00p 13.50p 13.63p 120000
29/11/2012 14.00p 14.00p 13.55p 14.00p 45000
28/11/2012 14.00p 14.00p 13.63p 14.00p 174766
27/11/2012 16.00p 16.00p 13.60p 14.00p 647000
26/11/2012 16.50p 17.25p 16.50p 17.00p 77692
23/11/2012 16.50p 17.00p 16.40p 16.50p 120508
22/11/2012 16.50p 16.75p 16.00p 16.50p 0
21/11/2012 16.75p 16.75p 16.00p 16.50p 50000
20/11/2012 16.75p 16.75p 16.00p 16.75p 40677
19/11/2012 16.75p 16.75p 16.12p 16.75p 6871
16/11/2012 16.75p 16.94p 16.75p 16.75p 0
15/11/2012 16.75p 16.94p 16.75p 16.75p 400
14/11/2012 16.75p 17.50p 16.75p 16.75p 0
13/11/2012 17.25p 17.50p 16.75p 16.75p 0
12/11/2012 17.50p 17.50p 17.00p 17.25p 295334
09/11/2012 17.50p 17.50p 17.50p 17.50p 43016
08/11/2012 17.50p 17.50p 17.00p 17.50p 450862
07/11/2012 17.50p 17.70p 17.00p 17.50p 0
06/11/2012 17.50p 17.70p 17.00p 17.50p 1160089
05/11/2012 17.50p 17.50p 17.00p 17.50p 0
02/11/2012 17.50p 17.50p 17.00p 17.50p 20000
01/11/2012 17.50p 17.70p 17.00p 17.50p 251695
31/10/2012 17.50p 17.50p 17.00p 17.50p 118036
30/10/2012 17.50p 17.90p 17.50p 17.50p 8266
29/10/2012 17.13p 17.50p 17.13p 17.50p 10000
26/10/2012 17.00p 17.20p 17.00p 17.13p 50000
25/10/2012 17.00p 17.00p 17.00p 17.00p 180000
24/10/2012 17.00p 17.00p 16.76p 17.00p 2935000
23/10/2012 16.88p 17.00p 16.80p 17.00p 1316642
22/10/2012 16.88p 17.00p 16.88p 16.88p 125727
19/10/2012 16.75p 17.05p 16.75p 16.88p 5632778
18/10/2012 16.25p 16.95p 16.25p 16.75p 181704
17/10/2012 15.75p 16.65p 15.75p 16.25p 50993
16/10/2012 14.75p 15.71p 14.60p 15.50p 228605
15/10/2012 14.50p 14.95p 14.00p 14.75p 860265
12/10/2012 13.75p 14.00p 13.75p 13.75p 0
11/10/2012 13.75p 14.00p 13.75p 13.75p 85998
10/10/2012 13.00p 13.80p 13.00p 13.75p 58414
09/10/2012 13.75p 13.75p 12.50p 12.75p 2548431
08/10/2012 13.75p 13.75p 13.55p 13.75p 56029
05/10/2012 13.75p 13.75p 13.55p 13.75p 48688

*Close Price adjusted for both dividends and splits