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 |
|---|---|---|---|---|---|
| 03/03/2011 | 17.00p | 17.26p | 16.55p | 17.00p | 39581 |
| 02/03/2011 | 17.25p | 17.00p | 16.50p | 17.00p | 85000 |
| 01/03/2011 | 17.25p | 17.25p | 16.50p | 17.25p | 2964 |
| 28/02/2011 | 17.25p | 17.50p | 16.50p | 17.25p | 0 |
| 25/02/2011 | 17.25p | 17.50p | 16.50p | 17.25p | 0 |
| 24/02/2011 | 18.00p | 17.25p | 16.50p | 17.25p | 41500 |
| 23/02/2011 | 18.25p | 18.00p | 17.50p | 18.00p | 360500 |
| 22/02/2011 | 18.25p | 18.25p | 17.50p | 18.25p | 141500 |
| 21/02/2011 | 18.50p | 18.25p | 17.50p | 18.25p | 26309 |
| 18/02/2011 | 18.50p | 18.88p | 18.50p | 18.50p | 0 |
| 17/02/2011 | 18.50p | 18.88p | 18.50p | 18.50p | 25000 |
| 16/02/2011 | 18.00p | 19.00p | 18.00p | 18.50p | 295000 |
| 15/02/2011 | 18.00p | 18.25p | 17.50p | 18.00p | 0 |
| 14/02/2011 | 18.25p | 18.25p | 17.50p | 18.00p | 175000 |
| 11/02/2011 | 18.25p | 18.70p | 17.85p | 18.25p | 0 |
| 10/02/2011 | 18.70p | 18.70p | 17.85p | 18.25p | 71249 |
| 09/02/2011 | 18.25p | 18.50p | 17.85p | 18.25p | 0 |
| 08/02/2011 | 18.25p | 18.25p | 17.85p | 18.25p | 0 |
| 07/02/2011 | 17.85p | 18.25p | 17.85p | 18.25p | 25000 |
| 04/02/2011 | 17.50p | 18.25p | 17.00p | 18.25p | 396000 |
| 03/02/2011 | 17.25p | 17.25p | 16.50p | 17.25p | 0 |
| 02/02/2011 | 17.00p | 17.25p | 16.50p | 17.25p | 0 |
| 01/02/2011 | 17.25p | 17.25p | 16.50p | 17.00p | 23559 |
| 31/01/2011 | 17.25p | 17.75p | 17.00p | 17.25p | 29210 |
| 28/01/2011 | 17.50p | 17.50p | 17.00p | 17.25p | 10000 |
| 27/01/2011 | 17.50p | 17.53p | 17.00p | 17.50p | 16250 |
| 26/01/2011 | 17.50p | 18.00p | 17.50p | 17.50p | 14000 |
| 25/01/2011 | 18.25p | 18.25p | 17.00p | 17.50p | 52000 |
| 24/01/2011 | 18.50p | 18.50p | 17.50p | 18.25p | 0 |
| 21/01/2011 | 18.50p | 19.00p | 18.50p | 18.50p | 0 |
| 20/01/2011 | 18.75p | 18.75p | 18.00p | 18.50p | 40659 |
| 19/01/2011 | 18.75p | 18.75p | 18.00p | 18.75p | 0 |
| 18/01/2011 | 18.75p | 18.75p | 18.00p | 18.75p | 0 |
| 17/01/2011 | 19.23p | 19.25p | 17.50p | 19.25p | 285000 |
| 14/01/2011 | 19.25p | 19.25p | 18.75p | 18.75p | 3000 |
| 13/01/2011 | 19.00p | 19.25p | 19.00p | 19.25p | 20000 |
| 12/01/2011 | 19.25p | 19.25p | 19.00p | 19.00p | 0 |
| 11/01/2011 | 19.25p | 19.25p | 19.00p | 19.00p | 50000 |
| 10/01/2011 | 18.75p | 19.00p | 18.48p | 19.00p | 10526 |
| 07/01/2011 | 18.00p | 20.00p | 18.00p | 18.75p | 610000 |
| 06/01/2011 | 16.25p | 18.90p | 16.25p | 17.50p | 186100 |
| 05/01/2011 | 16.25p | 16.25p | 16.00p | 16.25p | 37492 |
| 04/01/2011 | 16.00p | 17.00p | 16.00p | 16.25p | 200000 |
| 31/12/2010 | 15.50p | 16.00p | 15.50p | 16.00p | 0 |
| 30/12/2010 | 15.50p | 15.50p | 15.00p | 15.50p | 0 |
| 29/12/2010 | 15.50p | 15.50p | 15.00p | 15.50p | 0 |
| 24/12/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 23/12/2010 | 15.75p | 15.80p | 15.00p | 15.50p | 61250 |
| 22/12/2010 | 15.75p | 16.00p | 15.75p | 15.75p | 0 |
| 21/12/2010 | 15.75p | 16.20p | 15.75p | 15.75p | 10000 |
| 20/12/2010 | 15.75p | 16.20p | 15.75p | 15.75p | 20000 |
| 17/12/2010 | 15.75p | 16.00p | 15.75p | 15.75p | 0 |
| 16/12/2010 | 15.75p | 16.00p | 15.75p | 15.75p | 2500 |
| 15/12/2010 | 15.75p | 16.00p | 15.00p | 15.75p | 12500 |
| 14/12/2010 | 15.75p | 16.00p | 15.75p | 15.75p | 18000 |
| 13/12/2010 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 10/12/2010 | 16.00p | 16.00p | 15.00p | 15.75p | 12000 |
| 09/12/2010 | 16.00p | 16.30p | 15.75p | 16.00p | 8845 |
| 08/12/2010 | 16.00p | 16.25p | 16.00p | 16.00p | 0 |
| 07/12/2010 | 16.00p | 16.25p | 15.50p | 16.00p | 185500 |
| 06/12/2010 | 16.00p | 16.00p | 15.25p | 16.00p | 406526 |
| 03/12/2010 | 16.00p | 16.00p | 15.40p | 16.00p | 137000 |
| 02/12/2010 | 16.00p | 16.00p | 15.75p | 16.00p | 0 |
| 01/12/2010 | 16.00p | 16.00p | 15.75p | 16.00p | 0 |
| 30/11/2010 | 16.00p | 16.00p | 15.75p | 16.00p | 0 |
| 29/11/2010 | 16.00p | 16.00p | 15.75p | 16.00p | 0 |
| 26/11/2010 | 16.00p | 16.00p | 15.40p | 16.00p | 300000 |
| 25/11/2010 | 16.00p | 16.00p | 15.75p | 16.00p | 0 |
| 24/11/2010 | 15.50p | 16.25p | 15.15p | 16.00p | 62647 |
| 23/11/2010 | 15.50p | 15.50p | 15.00p | 15.50p | 25000 |
| 22/11/2010 | 15.50p | 15.50p | 15.00p | 15.50p | 150000 |
| 19/11/2010 | 15.50p | 15.50p | 15.00p | 15.50p | 0 |
| 18/11/2010 | 15.50p | 15.50p | 15.00p | 15.00p | 184000 |
| 17/11/2010 | 15.50p | 16.00p | 15.50p | 15.50p | 0 |
| 16/11/2010 | 15.50p | 16.00p | 15.50p | 15.50p | 0 |
| 15/11/2010 | 15.50p | 16.00p | 15.03p | 15.50p | 300000 |
| 12/11/2010 | 15.50p | 16.00p | 15.50p | 15.50p | 50000 |
| 11/11/2010 | 15.25p | 16.00p | 15.25p | 15.50p | 0 |
| 10/11/2010 | 15.25p | 16.00p | 15.25p | 15.25p | 0 |
| 09/11/2010 | 15.25p | 16.00p | 15.00p | 15.25p | 495000 |
| 08/11/2010 | 15.25p | 16.00p | 15.13p | 15.25p | 276 |
| 05/11/2010 | 15.25p | 16.00p | 15.00p | 15.25p | 100000 |
| 04/11/2010 | 15.50p | 16.00p | 15.25p | 15.25p | 200000 |
| 03/11/2010 | 15.50p | 16.00p | 15.50p | 15.50p | 6418 |
| 02/11/2010 | 15.50p | 16.00p | 15.50p | 15.50p | 6298 |
| 01/11/2010 | 15.50p | 16.00p | 15.00p | 15.50p | 530000 |
| 29/10/2010 | 15.50p | 16.00p | 15.50p | 15.50p | 0 |
| 28/10/2010 | 15.75p | 16.00p | 15.50p | 15.50p | 0 |
| 27/10/2010 | 16.50p | 16.50p | 15.75p | 15.75p | 0 |
| 26/10/2010 | 18.00p | 18.00p | 16.00p | 16.50p | 46000 |
| 25/10/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 130000 |
| 22/10/2010 | 18.50p | 18.50p | 17.50p | 18.00p | 92500 |
| 21/10/2010 | 18.75p | 19.12p | 18.50p | 18.50p | 26249 |
| 20/10/2010 | 18.75p | 19.00p | 18.75p | 18.75p | 10582 |
| 19/10/2010 | 18.75p | 19.12p | 18.15p | 18.75p | 38324 |
| 18/10/2010 | 18.75p | 19.25p | 18.75p | 18.75p | 293126 |
| 15/10/2010 | 18.75p | 19.50p | 18.75p | 18.75p | 1000 |
| 14/10/2010 | 18.50p | 19.00p | 18.00p | 18.75p | 100000 |
| 13/10/2010 | 18.50p | 19.20p | 18.50p | 18.50p | 10000 |
| 12/10/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 11/10/2010 | 18.50p | 19.50p | 18.50p | 18.50p | 200000 |
| 08/10/2010 | 16.75p | 19.00p | 16.75p | 18.50p | 36465 |
| 07/10/2010 | 16.50p | 17.50p | 16.50p | 16.75p | 28286 |
| 06/10/2010 | 16.50p | 17.50p | 16.10p | 16.50p | 8339 |
| 05/10/2010 | 16.25p | 16.50p | 16.25p | 16.50p | 0 |
| 04/10/2010 | 16.25p | 16.50p | 16.25p | 16.25p | 0 |
| 01/10/2010 | 16.25p | 16.50p | 15.50p | 16.25p | 28000 |
| 30/09/2010 | 16.25p | 16.50p | 16.25p | 16.25p | 200000 |
| 29/09/2010 | 16.25p | 16.50p | 16.25p | 16.25p | 0 |
| 28/09/2010 | 16.25p | 16.50p | 16.25p | 16.25p | 0 |
| 27/09/2010 | 16.25p | 16.50p | 16.00p | 16.00p | 10000 |
| 24/09/2010 | 15.75p | 16.50p | 15.50p | 16.25p | 330000 |
| 23/09/2010 | 15.50p | 16.00p | 15.50p | 15.50p | 58000 |
| 22/09/2010 | 15.50p | 16.00p | 15.50p | 15.50p | 10000 |
| 21/09/2010 | 15.50p | 16.00p | 15.50p | 15.50p | 625 |
| 20/09/2010 | 15.50p | 16.00p | 15.50p | 15.50p | 170000 |
| 17/09/2010 | 15.50p | 15.75p | 15.50p | 15.50p | 0 |
| 16/09/2010 | 15.50p | 15.50p | 15.25p | 15.50p | 50000 |
| 15/09/2010 | 15.75p | 15.75p | 15.13p | 15.50p | 460000 |
| 14/09/2010 | 15.75p | 15.75p | 15.25p | 15.75p | 90333 |
| 13/09/2010 | 15.50p | 16.00p | 15.50p | 15.75p | 15500 |
| 10/09/2010 | 15.50p | 15.50p | 15.25p | 15.50p | 0 |
| 09/09/2010 | 15.50p | 15.63p | 15.25p | 15.50p | 40000 |
| 08/09/2010 | 15.50p | 15.75p | 15.50p | 15.50p | 30000 |
| 07/09/2010 | 15.50p | 15.50p | 15.25p | 15.50p | 0 |
| 06/09/2010 | 15.50p | 16.00p | 15.50p | 15.50p | 136250 |
| 03/09/2010 | 15.25p | 16.00p | 15.00p | 15.50p | 60000 |
| 02/09/2010 | 15.25p | 15.50p | 15.10p | 15.25p | 23000 |
| 01/09/2010 | 15.25p | 15.50p | 15.25p | 15.25p | 0 |
| 31/08/2010 | 15.25p | 16.00p | 15.25p | 15.25p | 7100 |
| 27/08/2010 | 15.25p | 16.00p | 15.25p | 15.25p | 10000 |
| 26/08/2010 | 14.50p | 15.25p | 14.50p | 15.25p | 30000 |
| 25/08/2010 | 14.00p | 14.95p | 13.75p | 14.25p | 106791 |
| 24/08/2010 | 14.00p | 14.50p | 14.00p | 14.00p | 100000 |
| 23/08/2010 | 13.25p | 14.50p | 13.25p | 14.00p | 148571 |
| 20/08/2010 | 13.00p | 13.50p | 12.75p | 13.00p | 14454 |
| 19/08/2010 | 13.00p | 13.00p | 12.50p | 13.00p | 129000 |
| 18/08/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 17/08/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 16/08/2010 | 13.00p | 13.00p | 12.00p | 13.00p | 25000 |
| 13/08/2010 | 13.00p | 13.00p | 12.00p | 13.00p | 12254 |
| 12/08/2010 | 13.00p | 13.00p | 12.00p | 13.00p | 22560 |
| 11/08/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 80000 |
| 10/08/2010 | 13.75p | 13.75p | 13.00p | 13.00p | 0 |
| 09/08/2010 | 13.75p | 14.00p | 13.75p | 13.75p | 0 |
| 06/08/2010 | 13.75p | 14.00p | 13.75p | 13.75p | 0 |
| 05/08/2010 | 14.50p | 14.50p | 13.50p | 13.75p | 73000 |
| 04/08/2010 | 14.50p | 15.25p | 14.50p | 14.50p | 0 |
| 03/08/2010 | 14.75p | 15.00p | 14.25p | 14.50p | 0 |
| 02/08/2010 | 14.75p | 15.25p | 14.75p | 14.75p | 0 |
| 30/07/2010 | 14.75p | 15.25p | 14.75p | 14.75p | 0 |
| 29/07/2010 | 15.00p | 15.00p | 14.25p | 14.75p | 3243 |
| 28/07/2010 | 15.00p | 15.00p | 14.75p | 15.00p | 0 |
| 27/07/2010 | 15.00p | 15.00p | 14.75p | 15.00p | 0 |
| 26/07/2010 | 15.00p | 15.00p | 14.75p | 15.00p | 0 |
| 23/07/2010 | 15.00p | 15.49p | 14.75p | 15.00p | 103833 |
| 22/07/2010 | 15.00p | 15.49p | 14.25p | 15.00p | 34500 |
| 21/07/2010 | 15.00p | 15.00p | 14.75p | 15.00p | 0 |
| 20/07/2010 | 15.00p | 15.49p | 14.26p | 15.00p | 29350 |
| 19/07/2010 | 15.00p | 15.49p | 14.75p | 15.00p | 53500 |
| 16/07/2010 | 15.75p | 15.75p | 14.75p | 15.00p | 30000 |
| 15/07/2010 | 15.75p | 16.24p | 14.00p | 16.00p | 10013800 |
| 14/07/2010 | 15.75p | 16.24p | 15.25p | 15.75p | 74200 |
| 13/07/2010 | 15.75p | 16.24p | 15.25p | 15.75p | 6200 |
| 12/07/2010 | 15.75p | 15.75p | 15.25p | 15.75p | 0 |
| 09/07/2010 | 15.75p | 16.24p | 15.00p | 15.75p | 27849 |
| 08/07/2010 | 15.75p | 16.00p | 15.75p | 15.75p | 25000 |
| 07/07/2010 | 15.75p | 15.75p | 15.50p | 15.75p | 0 |
| 06/07/2010 | 15.75p | 16.00p | 15.75p | 15.75p | 0 |
| 05/07/2010 | 15.75p | 16.00p | 15.00p | 16.00p | 1745283 |
| 02/07/2010 | 15.75p | 16.40p | 15.00p | 15.75p | 15927 |
| 01/07/2010 | 15.75p | 16.00p | 15.75p | 15.75p | 0 |
| 30/06/2010 | 15.75p | 16.00p | 15.50p | 15.75p | 150000 |
| 29/06/2010 | 15.75p | 16.40p | 15.00p | 15.75p | 80000 |
| 28/06/2010 | 15.75p | 16.25p | 15.75p | 15.75p | 12000 |
| 25/06/2010 | 15.75p | 16.40p | 15.75p | 15.75p | 98500 |
| 24/06/2010 | 15.75p | 16.50p | 15.00p | 15.75p | 174500 |
| 23/06/2010 | 15.75p | 16.40p | 15.00p | 15.50p | 64000 |
| 22/06/2010 | 15.75p | 16.40p | 15.50p | 15.75p | 161600 |
| 21/06/2010 | 16.25p | 16.90p | 14.90p | 15.75p | 853700 |
| 18/06/2010 | 15.75p | 16.50p | 15.75p | 16.25p | 23970 |
| 17/06/2010 | 15.75p | 16.50p | 15.25p | 15.75p | 79732 |
| 16/06/2010 | 15.75p | 16.00p | 15.75p | 15.75p | 0 |
| 15/06/2010 | 16.25p | 16.50p | 15.50p | 15.75p | 85500 |
| 14/06/2010 | 16.25p | 16.25p | 15.50p | 16.25p | 0 |
| 11/06/2010 | 16.25p | 16.25p | 15.50p | 16.25p | 0 |
| 10/06/2010 | 16.25p | 17.00p | 16.25p | 16.25p | 0 |
| 09/06/2010 | 16.25p | 17.00p | 16.25p | 16.25p | 0 |
| 08/06/2010 | 16.25p | 17.00p | 16.25p | 16.25p | 0 |
| 07/06/2010 | 16.25p | 16.25p | 15.50p | 16.25p | 0 |
| 04/06/2010 | 16.25p | 16.25p | 15.50p | 16.25p | 0 |
| 03/06/2010 | 16.25p | 16.25p | 15.50p | 16.25p | 0 |
| 02/06/2010 | 16.25p | 16.25p | 15.50p | 16.25p | 105000 |
| 01/06/2010 | 16.25p | 17.00p | 16.25p | 16.25p | 0 |
| 28/05/2010 | 16.25p | 17.00p | 16.25p | 16.25p | 0 |
| 27/05/2010 | 16.25p | 17.00p | 16.25p | 16.25p | 0 |
| 26/05/2010 | 16.25p | 17.00p | 16.25p | 16.25p | 0 |
| 25/05/2010 | 16.25p | 17.00p | 16.00p | 16.25p | 161863 |
| 24/05/2010 | 16.25p | 16.25p | 15.75p | 16.25p | 140000 |
| 21/05/2010 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
*Close Price adjusted for both dividends and splits