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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Fulcrum Utility Services Ltd. (DI) (FCRM) Share Price
Utilities Sector
| 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