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 |
|---|---|---|---|---|---|
| 04/10/2012 | 13.75p | 13.80p | 13.55p | 13.75p | 22564 |
| 03/10/2012 | 13.75p | 13.88p | 13.50p | 13.75p | 83332 |
| 02/10/2012 | 14.00p | 14.00p | 13.52p | 13.75p | 72939 |
| 01/10/2012 | 14.25p | 14.28p | 14.00p | 14.00p | 0 |
| 28/09/2012 | 14.25p | 14.28p | 14.25p | 14.25p | 0 |
| 27/09/2012 | 14.25p | 14.28p | 14.25p | 14.25p | 4000 |
| 26/09/2012 | 14.25p | 14.29p | 14.25p | 14.25p | 74500 |
| 25/09/2012 | 14.25p | 14.30p | 14.00p | 14.25p | 106871 |
| 24/09/2012 | 14.25p | 14.25p | 14.00p | 14.25p | 2055000 |
| 21/09/2012 | 14.88p | 14.88p | 14.00p | 14.25p | 231049 |
| 20/09/2012 | 15.13p | 15.13p | 14.88p | 14.88p | 13093 |
| 19/09/2012 | 15.25p | 15.25p | 15.00p | 15.13p | 20833 |
| 18/09/2012 | 15.25p | 15.25p | 15.20p | 15.25p | 353197 |
| 17/09/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 494587 |
| 14/09/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 24445 |
| 13/09/2012 | 15.25p | 15.25p | 15.05p | 15.25p | 12500 |
| 12/09/2012 | 15.25p | 15.25p | 15.20p | 15.25p | 65788 |
| 11/09/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 39550 |
| 10/09/2012 | 15.25p | 15.50p | 15.00p | 15.25p | 0 |
| 07/09/2012 | 15.50p | 15.50p | 15.00p | 15.25p | 30761 |
| 06/09/2012 | 16.13p | 16.13p | 15.02p | 15.50p | 28738 |
| 05/09/2012 | 16.25p | 16.25p | 16.20p | 16.25p | 6000 |
| 04/09/2012 | 16.25p | 16.25p | 16.00p | 16.25p | 18000 |
| 03/09/2012 | 16.25p | 16.25p | 16.00p | 16.25p | 12834 |
| 31/08/2012 | 16.75p | 16.75p | 15.75p | 16.50p | 140000 |
| 30/08/2012 | 17.50p | 17.50p | 16.00p | 16.75p | 179542 |
| 29/08/2012 | 17.50p | 17.50p | 17.40p | 17.50p | 0 |
| 28/08/2012 | 17.50p | 17.50p | 17.40p | 17.50p | 0 |
| 24/08/2012 | 17.50p | 17.50p | 17.40p | 17.50p | 69239 |
| 23/08/2012 | 17.50p | 17.50p | 17.02p | 17.50p | 258500 |
| 22/08/2012 | 17.50p | 17.50p | 17.00p | 17.50p | 116774 |
| 21/08/2012 | 17.75p | 17.75p | 17.25p | 17.50p | 63067 |
| 20/08/2012 | 17.75p | 17.75p | 17.27p | 17.75p | 206810 |
| 17/08/2012 | 17.63p | 17.75p | 17.10p | 17.63p | 314984 |
| 16/08/2012 | 17.63p | 17.63p | 17.63p | 17.63p | 48227 |
| 15/08/2012 | 17.63p | 17.63p | 17.63p | 17.63p | 32057 |
| 14/08/2012 | 18.00p | 18.00p | 17.00p | 17.63p | 197201 |
| 13/08/2012 | 18.00p | 18.20p | 18.00p | 18.00p | 0 |
| 10/08/2012 | 18.00p | 18.20p | 18.00p | 18.00p | 0 |
| 09/08/2012 | 18.00p | 18.20p | 18.00p | 18.00p | 50670 |
| 08/08/2012 | 18.25p | 18.25p | 17.55p | 18.00p | 18000 |
| 07/08/2012 | 18.25p | 18.78p | 18.25p | 18.25p | 7461 |
| 06/08/2012 | 18.75p | 18.84p | 18.00p | 18.25p | 30700 |
| 03/08/2012 | 19.00p | 19.00p | 18.75p | 18.75p | 32350 |
| 02/08/2012 | 19.25p | 19.25p | 18.52p | 19.00p | 66500 |
| 01/08/2012 | 19.50p | 19.50p | 18.50p | 19.25p | 95670 |
| 31/07/2012 | 19.50p | 19.50p | 19.20p | 19.50p | 52000 |
| 30/07/2012 | 19.50p | 19.68p | 19.15p | 19.50p | 54521 |
| 27/07/2012 | 19.50p | 19.50p | 19.16p | 19.50p | 0 |
| 26/07/2012 | 19.50p | 19.50p | 19.16p | 19.50p | 0 |
| 25/07/2012 | 19.50p | 19.50p | 19.16p | 19.50p | 20000 |
| 24/07/2012 | 19.50p | 20.00p | 19.50p | 19.50p | 0 |
| 23/07/2012 | 19.50p | 20.00p | 19.50p | 19.50p | 55000 |
| 20/07/2012 | 19.50p | 19.75p | 19.50p | 19.50p | 0 |
| 19/07/2012 | 19.50p | 19.75p | 19.50p | 19.50p | 0 |
| 18/07/2012 | 19.50p | 19.75p | 19.50p | 19.50p | 0 |
| 17/07/2012 | 19.50p | 19.75p | 19.50p | 19.50p | 15049 |
| 16/07/2012 | 19.50p | 19.50p | 19.00p | 19.50p | 91436 |
| 13/07/2012 | 19.50p | 19.70p | 19.50p | 19.50p | 0 |
| 12/07/2012 | 19.50p | 19.70p | 19.50p | 19.50p | 0 |
| 11/07/2012 | 19.50p | 19.70p | 19.50p | 19.50p | 110000 |
| 10/07/2012 | 19.50p | 19.50p | 19.00p | 19.50p | 18000 |
| 09/07/2012 | 19.50p | 19.50p | 19.05p | 19.50p | 92455 |
| 06/07/2012 | 19.50p | 19.50p | 19.50p | 19.50p | 102564 |
| 05/07/2012 | 19.50p | 19.60p | 19.00p | 19.50p | 45419 |
| 04/07/2012 | 19.50p | 19.55p | 19.00p | 19.50p | 0 |
| 03/07/2012 | 19.50p | 19.55p | 19.00p | 19.50p | 363200 |
| 02/07/2012 | 19.50p | 19.50p | 19.50p | 19.50p | 10000 |
| 29/06/2012 | 19.50p | 19.50p | 19.00p | 19.50p | 145000 |
| 28/06/2012 | 19.50p | 19.50p | 19.10p | 19.50p | 12500 |
| 27/06/2012 | 19.50p | 19.50p | 19.05p | 19.50p | 3000 |
| 26/06/2012 | 19.50p | 19.60p | 19.00p | 19.50p | 91298 |
| 25/06/2012 | 19.50p | 19.60p | 19.50p | 19.50p | 10215 |
| 22/06/2012 | 19.50p | 19.50p | 19.00p | 19.50p | 509525 |
| 21/06/2012 | 19.25p | 19.55p | 19.00p | 19.50p | 209161 |
| 20/06/2012 | 19.25p | 19.55p | 19.25p | 19.25p | 5000 |
| 19/06/2012 | 19.25p | 19.25p | 18.75p | 19.25p | 0 |
| 18/06/2012 | 19.25p | 19.25p | 18.75p | 19.25p | 22591 |
| 15/06/2012 | 19.25p | 19.25p | 18.74p | 19.25p | 10000 |
| 14/06/2012 | 19.25p | 19.75p | 18.80p | 19.25p | 65459 |
| 13/06/2012 | 19.25p | 19.25p | 19.00p | 19.25p | 0 |
| 12/06/2012 | 19.25p | 19.25p | 19.00p | 19.25p | 127540 |
| 11/06/2012 | 19.25p | 19.63p | 18.74p | 19.25p | 18518 |
| 08/06/2012 | 19.75p | 20.00p | 19.00p | 19.25p | 381000 |
| 07/06/2012 | 19.75p | 19.75p | 19.00p | 19.75p | 86938 |
| 06/06/2012 | 19.75p | 20.35p | 19.25p | 19.75p | 501000 |
| 01/06/2012 | 18.75p | 20.00p | 18.75p | 19.75p | 76537 |
| 31/05/2012 | 18.00p | 19.50p | 18.00p | 19.00p | 273658 |
| 30/05/2012 | 17.50p | 18.05p | 17.50p | 18.00p | 115591 |
| 29/05/2012 | 17.50p | 17.70p | 17.20p | 17.50p | 23557 |
| 28/05/2012 | 17.50p | 17.50p | 16.62p | 17.50p | 40010 |
| 25/05/2012 | 17.50p | 17.59p | 17.50p | 17.50p | 20760 |
| 24/05/2012 | 17.50p | 17.75p | 17.10p | 17.50p | 34050 |
| 23/05/2012 | 17.50p | 17.60p | 17.13p | 17.50p | 0 |
| 22/05/2012 | 17.38p | 17.60p | 17.13p | 17.50p | 25240 |
| 21/05/2012 | 17.50p | 17.50p | 17.00p | 17.38p | 40500 |
| 18/05/2012 | 17.50p | 17.95p | 17.13p | 17.50p | 13015 |
| 17/05/2012 | 17.50p | 17.80p | 17.13p | 17.50p | 68037 |
| 16/05/2012 | 17.50p | 17.75p | 17.05p | 17.50p | 0 |
| 15/05/2012 | 17.75p | 17.75p | 17.05p | 17.75p | 10000 |
| 14/05/2012 | 18.00p | 18.00p | 17.10p | 17.75p | 10000 |
| 11/05/2012 | 18.50p | 18.50p | 17.50p | 18.00p | 75801 |
| 10/05/2012 | 19.00p | 19.00p | 18.50p | 18.50p | 43970 |
| 09/05/2012 | 19.00p | 19.00p | 19.00p | 19.00p | 39281 |
| 08/05/2012 | 19.00p | 19.38p | 19.00p | 19.00p | 0 |
| 04/05/2012 | 19.00p | 19.38p | 19.00p | 19.00p | 0 |
| 03/05/2012 | 19.00p | 19.38p | 19.00p | 19.00p | 72508 |
| 02/05/2012 | 19.13p | 19.13p | 18.73p | 19.00p | 45000 |
| 01/05/2012 | 19.13p | 19.38p | 19.13p | 19.13p | 104000 |
| 30/04/2012 | 19.13p | 19.13p | 18.83p | 19.13p | 0 |
| 27/04/2012 | 19.13p | 19.13p | 18.83p | 19.13p | 75692 |
| 26/04/2012 | 19.13p | 19.38p | 19.13p | 19.13p | 109928 |
| 25/04/2012 | 19.13p | 19.13p | 18.76p | 19.13p | 0 |
| 24/04/2012 | 19.13p | 19.13p | 18.76p | 19.13p | 0 |
| 23/04/2012 | 19.13p | 19.13p | 18.76p | 19.13p | 9000 |
| 20/04/2012 | 19.37p | 19.38p | 18.75p | 19.13p | 15500 |
| 19/04/2012 | 19.37p | 19.63p | 19.37p | 19.37p | 0 |
| 18/04/2012 | 19.37p | 19.63p | 19.37p | 19.37p | 60868 |
| 17/04/2012 | 20.00p | 20.00p | 18.75p | 19.37p | 129000 |
| 16/04/2012 | 20.50p | 20.50p | 20.00p | 20.00p | 42000 |
| 13/04/2012 | 20.50p | 20.50p | 20.00p | 20.50p | 37000 |
| 12/04/2012 | 20.50p | 20.50p | 20.00p | 20.50p | 24695 |
| 11/04/2012 | 20.50p | 20.50p | 20.00p | 20.50p | 514000 |
| 10/04/2012 | 20.50p | 20.50p | 20.13p | 20.50p | 106000 |
| 05/04/2012 | 20.50p | 20.50p | 20.20p | 20.50p | 12000 |
| 04/04/2012 | 20.50p | 21.00p | 20.16p | 20.50p | 44200 |
| 03/04/2012 | 20.50p | 20.90p | 20.00p | 20.50p | 757456 |
| 02/04/2012 | 20.00p | 21.00p | 20.00p | 20.50p | 117770 |
| 30/03/2012 | 20.25p | 20.65p | 19.15p | 20.00p | 118018 |
| 29/03/2012 | 20.25p | 20.58p | 19.63p | 20.25p | 1418 |
| 28/03/2012 | 20.75p | 21.20p | 20.10p | 20.25p | 80881 |
| 27/03/2012 | 20.75p | 21.25p | 20.14p | 20.75p | 94000 |
| 26/03/2012 | 20.75p | 20.75p | 20.15p | 20.75p | 0 |
| 23/03/2012 | 20.75p | 20.75p | 20.15p | 20.75p | 22500 |
| 22/03/2012 | 20.75p | 21.35p | 20.75p | 20.75p | 20000 |
| 21/03/2012 | 20.75p | 20.75p | 20.38p | 20.75p | 0 |
| 20/03/2012 | 20.75p | 20.75p | 20.38p | 20.75p | 5000 |
| 19/03/2012 | 20.50p | 20.90p | 20.12p | 20.75p | 18525 |
| 16/03/2012 | 20.00p | 20.50p | 19.50p | 20.50p | 75000 |
| 15/03/2012 | 20.00p | 20.50p | 20.00p | 20.00p | 348512 |
| 14/03/2012 | 20.25p | 20.50p | 20.00p | 20.00p | 35000 |
| 13/03/2012 | 20.50p | 20.83p | 20.10p | 20.50p | 21250 |
| 12/03/2012 | 20.87p | 21.00p | 20.00p | 20.50p | 167048 |
| 09/03/2012 | 20.75p | 20.94p | 20.75p | 20.87p | 66947 |
| 08/03/2012 | 20.75p | 20.81p | 20.75p | 20.75p | 10000 |
| 07/03/2012 | 20.50p | 21.50p | 20.25p | 20.75p | 146873 |
| 06/03/2012 | 20.75p | 20.75p | 19.75p | 20.38p | 85400 |
| 05/03/2012 | 20.75p | 21.45p | 20.67p | 20.75p | 63393 |
| 02/03/2012 | 20.25p | 21.49p | 20.25p | 20.75p | 38485 |
| 01/03/2012 | 19.50p | 21.00p | 19.50p | 20.25p | 124657 |
| 29/02/2012 | 19.25p | 20.00p | 19.25p | 19.50p | 60350 |
| 28/02/2012 | 19.25p | 19.70p | 19.25p | 19.25p | 11479 |
| 27/02/2012 | 19.00p | 20.50p | 19.00p | 19.25p | 755007 |
| 24/02/2012 | 19.00p | 19.65p | 19.00p | 19.00p | 1000 |
| 23/02/2012 | 19.00p | 19.00p | 18.75p | 19.00p | 10000 |
| 22/02/2012 | 19.00p | 19.75p | 19.00p | 19.00p | 11215 |
| 21/02/2012 | 19.00p | 19.00p | 19.00p | 19.00p | 49500 |
| 20/02/2012 | 19.00p | 19.85p | 19.00p | 19.00p | 24127 |
| 17/02/2012 | 19.00p | 19.85p | 19.00p | 19.00p | 6241 |
| 16/02/2012 | 19.00p | 19.85p | 19.00p | 19.00p | 99571 |
| 15/02/2012 | 19.00p | 19.00p | 18.75p | 19.00p | 7000 |
| 14/02/2012 | 19.00p | 19.90p | 18.72p | 19.00p | 77553 |
| 13/02/2012 | 19.00p | 19.99p | 18.50p | 19.00p | 70443 |
| 10/02/2012 | 19.00p | 20.00p | 19.00p | 19.00p | 126357 |
| 09/02/2012 | 17.75p | 18.00p | 17.75p | 17.75p | 37846 |
| 08/02/2012 | 17.75p | 18.00p | 17.50p | 17.75p | 0 |
| 07/02/2012 | 17.50p | 18.00p | 17.50p | 17.75p | 49747 |
| 06/02/2012 | 17.25p | 18.00p | 17.00p | 17.25p | 20958 |
| 03/02/2012 | 17.25p | 18.00p | 17.25p | 17.25p | 0 |
| 02/02/2012 | 17.25p | 18.00p | 17.25p | 17.25p | 0 |
| 01/02/2012 | 17.25p | 18.00p | 17.25p | 17.25p | 55223 |
| 31/01/2012 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 30/01/2012 | 17.25p | 17.25p | 17.25p | 17.25p | 140000 |
| 27/01/2012 | 17.25p | 17.25p | 16.97p | 17.25p | 0 |
| 26/01/2012 | 17.25p | 17.25p | 16.97p | 17.25p | 4000 |
| 25/01/2012 | 17.25p | 17.50p | 16.75p | 17.25p | 0 |
| 24/01/2012 | 16.75p | 17.50p | 16.75p | 17.25p | 84233 |
| 23/01/2012 | 16.75p | 16.99p | 16.75p | 16.75p | 4566 |
| 20/01/2012 | 16.75p | 16.95p | 16.70p | 16.75p | 30099 |
| 19/01/2012 | 16.75p | 16.95p | 16.75p | 16.75p | 32861 |
| 18/01/2012 | 16.75p | 16.85p | 16.75p | 16.75p | 40000 |
| 17/01/2012 | 16.75p | 16.88p | 16.65p | 16.75p | 129000 |
| 16/01/2012 | 17.00p | 17.00p | 16.70p | 16.75p | 30980 |
| 13/01/2012 | 17.00p | 17.50p | 16.70p | 17.00p | 0 |
| 12/01/2012 | 17.50p | 17.50p | 16.70p | 17.00p | 30000 |
| 11/01/2012 | 17.50p | 17.50p | 17.00p | 17.50p | 125000 |
| 10/01/2012 | 17.50p | 17.50p | 17.25p | 17.50p | 5454 |
| 09/01/2012 | 17.50p | 17.90p | 17.25p | 17.50p | 0 |
| 06/01/2012 | 17.50p | 17.90p | 17.25p | 17.50p | 15514 |
| 05/01/2012 | 17.63p | 17.63p | 17.25p | 17.50p | 35000 |
| 04/01/2012 | 17.63p | 18.10p | 17.63p | 17.63p | 0 |
| 03/01/2012 | 17.63p | 18.10p | 17.63p | 17.63p | 100 |
| 30/12/2011 | 17.63p | 17.63p | 17.26p | 17.63p | 0 |
| 29/12/2011 | 17.63p | 17.63p | 17.26p | 17.63p | 0 |
| 28/12/2011 | 17.63p | 17.63p | 17.26p | 17.63p | 4000 |
| 23/12/2011 | 17.63p | 17.63p | 17.25p | 17.63p | 0 |
| 22/12/2011 | 17.63p | 17.63p | 17.25p | 17.63p | 30000 |
| 21/12/2011 | 17.63p | 17.63p | 17.45p | 17.63p | 7000 |
| 20/12/2011 | 17.75p | 17.99p | 17.38p | 17.63p | 87685 |
| 19/12/2011 | 18.00p | 18.64p | 17.35p | 17.75p | 36298 |
*Close Price adjusted for both dividends and splits