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
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