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
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