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:
- 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
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Fulcrum Utility Services Ltd. (DI) (FCRM) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/12/2022 | 1.35p | 1.60p | 1.02p | 1.18p | 6284351 |
| 13/12/2022 | 1.55p | 1.60p | 1.50p | 1.55p | 57641 |
| 12/12/2022 | 1.55p | 1.58p | 1.50p | 1.55p | 436673 |
| 09/12/2022 | 1.55p | 1.60p | 1.50p | 1.55p | 1381757 |
| 08/12/2022 | 1.55p | 1.60p | 1.55p | 1.55p | 888768 |
| 07/12/2022 | 1.83p | 1.83p | 1.50p | 1.60p | 4939281 |
| 06/12/2022 | 1.90p | 2.00p | 1.80p | 1.83p | 1278142 |
| 05/12/2022 | 2.75p | 2.78p | 1.85p | 1.93p | 5325218 |
| 02/12/2022 | 3.65p | 3.65p | 3.00p | 3.40p | 92466 |
| 01/12/2022 | 3.38p | 4.00p | 3.28p | 3.65p | 542653 |
| 30/11/2022 | 3.63p | 3.63p | 3.38p | 3.38p | 156380 |
| 29/11/2022 | 3.63p | 3.63p | 3.50p | 3.63p | 101072 |
| 28/11/2022 | 3.63p | 3.75p | 3.50p | 3.63p | 135210 |
| 25/11/2022 | 3.63p | 3.72p | 3.50p | 3.63p | 352517 |
| 24/11/2022 | 3.90p | 3.90p | 3.51p | 3.63p | 107111 |
| 23/11/2022 | 4.25p | 4.50p | 3.80p | 3.90p | 136706 |
| 22/11/2022 | 4.25p | 4.25p | 4.00p | 4.25p | 1111 |
| 21/11/2022 | 4.25p | 4.25p | 4.00p | 4.25p | 24076 |
| 18/11/2022 | 4.40p | 4.50p | 3.83p | 4.25p | 112587 |
| 17/11/2022 | 4.40p | 4.40p | 4.00p | 4.40p | 63510 |
| 16/11/2022 | 4.40p | 4.80p | 4.04p | 4.40p | 172848 |
| 15/11/2022 | 4.40p | 4.40p | 4.00p | 4.40p | 278781 |
| 14/11/2022 | 4.50p | 4.50p | 4.13p | 4.40p | 2388 |
| 11/11/2022 | 4.50p | 4.68p | 4.13p | 4.50p | 108513 |
| 10/11/2022 | 4.50p | 4.50p | 4.13p | 4.50p | 80426 |
| 09/11/2022 | 4.50p | 4.50p | 4.39p | 4.50p | 176002 |
| 08/11/2022 | 4.50p | 4.50p | 4.00p | 4.50p | 41798 |
| 07/11/2022 | 4.50p | 4.50p | 4.05p | 4.50p | 36460 |
| 04/11/2022 | 4.50p | 4.60p | 4.02p | 4.50p | 49751 |
| 03/11/2022 | 4.50p | 5.00p | 4.00p | 4.50p | 488114 |
| 02/11/2022 | 4.50p | 4.50p | 4.14p | 4.50p | 100729 |
| 01/11/2022 | 4.50p | 4.68p | 4.00p | 4.50p | 121659 |
| 31/10/2022 | 4.40p | 5.00p | 4.18p | 4.50p | 627893 |
| 28/10/2022 | 3.80p | 4.80p | 3.64p | 4.40p | 944457 |
| 27/10/2022 | 3.80p | 3.80p | 3.60p | 3.80p | 160907 |
| 26/10/2022 | 3.80p | 3.80p | 3.63p | 3.80p | 220080 |
| 25/10/2022 | 3.80p | 4.00p | 3.53p | 3.80p | 169034 |
| 24/10/2022 | 4.00p | 4.50p | 3.51p | 3.80p | 2826449 |
| 21/10/2022 | 5.90p | 5.90p | 5.80p | 5.90p | 8830 |
| 20/10/2022 | 5.90p | 6.00p | 5.80p | 5.90p | 14299 |
| 19/10/2022 | 5.90p | 5.90p | 5.80p | 5.90p | 17761 |
| 18/10/2022 | 5.90p | 5.99p | 5.81p | 5.90p | 48942 |
| 17/10/2022 | 5.90p | 6.00p | 5.80p | 5.90p | 47316 |
| 14/10/2022 | 5.80p | 6.00p | 5.80p | 5.90p | 149762 |
| 13/10/2022 | 6.15p | 6.15p | 5.50p | 5.80p | 477818 |
| 12/10/2022 | 6.15p | 6.30p | 6.00p | 6.30p | 242512 |
| 11/10/2022 | 6.40p | 6.50p | 6.05p | 6.15p | 276815 |
| 10/10/2022 | 6.75p | 7.00p | 6.42p | 7.00p | 150289 |
| 07/10/2022 | 7.00p | 7.10p | 6.70p | 6.75p | 148018 |
| 06/10/2022 | 7.00p | 7.20p | 6.86p | 7.00p | 45173 |
| 05/10/2022 | 7.10p | 7.20p | 6.82p | 7.20p | 68417 |
| 04/10/2022 | 7.20p | 7.30p | 7.00p | 7.10p | 273234 |
| 03/10/2022 | 6.85p | 7.50p | 6.85p | 7.20p | 290322 |
| 30/09/2022 | 6.85p | 7.00p | 6.70p | 6.85p | 13980 |
| 29/09/2022 | 6.85p | 7.00p | 6.71p | 6.85p | 288991 |
| 28/09/2022 | 7.65p | 7.70p | 6.70p | 6.85p | 400734 |
| 27/09/2022 | 7.85p | 8.00p | 7.65p | 7.65p | 391710 |
| 26/09/2022 | 8.25p | 8.50p | 8.00p | 8.00p | 203038 |
| 23/09/2022 | 8.35p | 8.70p | 8.00p | 8.25p | 418041 |
| 22/09/2022 | 8.50p | 8.70p | 8.05p | 8.60p | 384329 |
| 21/09/2022 | 8.05p | 8.60p | 8.05p | 8.50p | 374881 |
| 20/09/2022 | 8.10p | 8.49p | 7.80p | 8.05p | 1884212 |
| 19/09/2022 | 6.30p | 8.48p | 6.30p | 8.10p | 4682294 |
| 16/09/2022 | 6.30p | 8.48p | 6.30p | 8.10p | 4682294 |
| 15/09/2022 | 6.25p | 6.38p | 6.20p | 6.30p | 148490 |
| 14/09/2022 | 6.85p | 7.00p | 6.20p | 6.25p | 266290 |
| 13/09/2022 | 7.20p | 7.20p | 6.70p | 6.85p | 61682 |
| 12/09/2022 | 6.60p | 7.40p | 6.50p | 7.20p | 842490 |
| 09/09/2022 | 4.95p | 6.90p | 4.80p | 6.70p | 2358428 |
| 08/09/2022 | 4.80p | 4.80p | 4.70p | 4.80p | 18925508 |
| 07/09/2022 | 4.80p | 4.80p | 4.80p | 4.80p | 110000 |
| 06/09/2022 | 4.80p | 4.80p | 4.70p | 4.80p | 48583 |
| 05/09/2022 | 4.80p | 4.80p | 4.71p | 4.80p | 60933 |
| 02/09/2022 | 4.85p | 4.85p | 4.70p | 4.80p | 119779 |
| 01/09/2022 | 4.85p | 4.85p | 4.70p | 4.85p | 1500000 |
| 31/08/2022 | 4.85p | 4.85p | 4.70p | 4.85p | 39847 |
| 30/08/2022 | 5.10p | 5.10p | 4.68p | 4.85p | 257463 |
| 29/08/2022 | 5.10p | 5.10p | 5.08p | 5.10p | 161600 |
| 26/08/2022 | 5.10p | 5.10p | 5.08p | 5.10p | 161600 |
| 25/08/2022 | 5.15p | 5.15p | 4.97p | 5.10p | 409101 |
| 24/08/2022 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 23/08/2022 | 5.15p | 5.15p | 5.13p | 5.15p | 19609 |
| 22/08/2022 | 5.15p | 5.15p | 5.00p | 5.15p | 339669 |
| 19/08/2022 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 18/08/2022 | 5.15p | 5.19p | 5.02p | 5.15p | 495644 |
| 17/08/2022 | 5.15p | 5.26p | 5.04p | 5.15p | 297031 |
| 16/08/2022 | 5.25p | 5.50p | 5.00p | 5.15p | 169377 |
| 15/08/2022 | 5.25p | 5.30p | 5.02p | 5.25p | 483524 |
| 12/08/2022 | 5.15p | 5.30p | 5.01p | 5.14p | 384898 |
| 11/08/2022 | 5.15p | 5.30p | 5.01p | 5.15p | 19730 |
| 10/08/2022 | 5.15p | 5.30p | 5.00p | 5.14p | 167917 |
| 09/08/2022 | 5.15p | 5.30p | 5.02p | 5.15p | 103943 |
| 08/08/2022 | 5.65p | 5.65p | 5.02p | 5.15p | 348977 |
| 05/08/2022 | 5.65p | 5.80p | 5.55p | 5.65p | 52617 |
| 04/08/2022 | 5.65p | 5.74p | 5.55p | 5.65p | 100032 |
| 03/08/2022 | 5.65p | 5.80p | 5.62p | 5.65p | 50322 |
| 02/08/2022 | 5.65p | 5.74p | 5.55p | 5.65p | 52715 |
| 01/08/2022 | 5.05p | 5.90p | 5.05p | 5.75p | 1173221 |
| 29/07/2022 | 5.10p | 5.38p | 5.00p | 5.15p | 1055655 |
| 28/07/2022 | 5.10p | 5.20p | 5.10p | 5.10p | 101789 |
| 27/07/2022 | 5.10p | 5.20p | 5.00p | 5.10p | 57070 |
| 26/07/2022 | 5.05p | 5.07p | 5.00p | 5.00p | 405000 |
| 25/07/2022 | 5.05p | 5.05p | 5.00p | 5.05p | 217833 |
| 22/07/2022 | 5.05p | 5.07p | 5.00p | 5.05p | 61647 |
| 21/07/2022 | 5.05p | 5.10p | 5.00p | 5.05p | 800 |
| 20/07/2022 | 5.10p | 5.10p | 5.00p | 5.05p | 73569 |
| 19/07/2022 | 5.10p | 5.10p | 5.00p | 5.10p | 6344 |
| 18/07/2022 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 15/07/2022 | 5.10p | 5.10p | 5.01p | 5.10p | 17701 |
| 14/07/2022 | 5.10p | 5.10p | 5.01p | 5.10p | 52785 |
| 13/07/2022 | 5.10p | 5.10p | 5.01p | 5.10p | 37006 |
| 12/07/2022 | 5.10p | 5.10p | 5.04p | 5.10p | 93281 |
| 11/07/2022 | 5.10p | 5.20p | 5.01p | 5.10p | 57759 |
| 08/07/2022 | 5.10p | 5.20p | 5.04p | 5.20p | 55000 |
| 07/07/2022 | 5.10p | 5.10p | 5.04p | 5.10p | 60439 |
| 06/07/2022 | 5.10p | 5.10p | 5.05p | 5.10p | 19930 |
| 05/07/2022 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 04/07/2022 | 5.10p | 5.10p | 5.05p | 5.10p | 21302 |
| 01/07/2022 | 5.10p | 5.20p | 5.04p | 5.10p | 68591 |
| 30/06/2022 | 5.10p | 5.10p | 5.03p | 5.10p | 801357 |
| 29/06/2022 | 5.10p | 5.10p | 5.00p | 5.10p | 98622 |
| 28/06/2022 | 5.10p | 5.10p | 5.00p | 5.10p | 65925 |
| 27/06/2022 | 5.10p | 5.10p | 5.00p | 5.10p | 22062 |
| 24/06/2022 | 5.10p | 5.10p | 5.00p | 5.10p | 299150 |
| 23/06/2022 | 4.68p | 5.12p | 4.56p | 5.10p | 791132 |
| 22/06/2022 | 5.10p | 5.10p | 4.65p | 4.68p | 1184229 |
| 21/06/2022 | 5.65p | 5.70p | 5.00p | 5.10p | 617568 |
| 20/06/2022 | 5.65p | 5.68p | 5.60p | 5.65p | 152571 |
| 17/06/2022 | 5.95p | 5.95p | 5.61p | 5.65p | 134121 |
| 16/06/2022 | 6.30p | 6.30p | 5.91p | 6.20p | 169040 |
| 15/06/2022 | 6.30p | 6.50p | 6.20p | 6.50p | 16887 |
| 14/06/2022 | 6.30p | 6.30p | 6.10p | 6.30p | 2785 |
| 13/06/2022 | 6.40p | 6.50p | 6.10p | 6.30p | 80524 |
| 10/06/2022 | 6.40p | 6.40p | 6.28p | 6.40p | 25468 |
| 09/06/2022 | 6.40p | 6.45p | 6.33p | 6.40p | 38678 |
| 08/06/2022 | 6.40p | 6.40p | 6.33p | 6.40p | 6742 |
| 07/06/2022 | 6.40p | 6.40p | 6.30p | 6.40p | 92255 |
| 06/06/2022 | 6.30p | 6.50p | 6.30p | 6.40p | 157146 |
| 03/06/2022 | 6.10p | 6.40p | 6.10p | 6.30p | 346133 |
| 02/06/2022 | 6.10p | 6.40p | 6.10p | 6.30p | 346133 |
| 01/06/2022 | 6.10p | 6.40p | 6.10p | 6.30p | 346133 |
| 31/05/2022 | 6.10p | 6.10p | 6.00p | 6.10p | 17150 |
| 30/05/2022 | 6.10p | 6.16p | 6.00p | 6.10p | 219006 |
| 27/05/2022 | 6.10p | 6.10p | 6.00p | 6.10p | 43500 |
| 26/05/2022 | 6.05p | 6.18p | 5.90p | 6.10p | 597591 |
| 25/05/2022 | 6.05p | 6.10p | 6.00p | 6.05p | 48269 |
| 24/05/2022 | 6.30p | 6.30p | 5.70p | 6.05p | 1835006 |
| 23/05/2022 | 6.55p | 6.55p | 6.27p | 6.55p | 160534 |
| 20/05/2022 | 6.55p | 6.55p | 6.50p | 6.55p | 22342 |
| 19/05/2022 | 6.55p | 6.55p | 6.51p | 6.55p | 16556 |
| 18/05/2022 | 6.55p | 6.58p | 6.32p | 6.55p | 148455 |
| 17/05/2022 | 6.55p | 6.68p | 6.52p | 6.56p | 135036 |
| 16/05/2022 | 7.05p | 7.05p | 6.55p | 6.55p | 659811 |
| 13/05/2022 | 8.25p | 8.25p | 6.56p | 7.05p | 2235264 |
| 12/05/2022 | 9.25p | 9.25p | 9.00p | 9.10p | 738 |
| 11/05/2022 | 9.65p | 9.65p | 9.19p | 9.25p | 115000 |
| 10/05/2022 | 9.85p | 9.85p | 9.25p | 9.65p | 1756482 |
| 09/05/2022 | 9.85p | 9.90p | 9.73p | 9.85p | 90017 |
| 06/05/2022 | 9.85p | 9.99p | 9.77p | 9.85p | 45531 |
| 05/05/2022 | 10.50p | 10.50p | 9.77p | 9.85p | 177330 |
| 04/05/2022 | 10.50p | 10.77p | 10.17p | 10.50p | 143781 |
| 03/05/2022 | 10.00p | 10.50p | 10.00p | 10.50p | 1145438 |
| 02/05/2022 | 9.50p | 11.70p | 9.26p | 10.00p | 997603 |
| 29/04/2022 | 9.50p | 11.70p | 9.26p | 10.00p | 997603 |
| 28/04/2022 | 9.50p | 9.50p | 9.22p | 9.50p | 6190 |
| 27/04/2022 | 9.50p | 9.88p | 9.20p | 9.50p | 2369 |
| 26/04/2022 | 9.25p | 10.00p | 9.20p | 9.50p | 281934 |
| 25/04/2022 | 9.75p | 9.83p | 9.00p | 9.25p | 120161 |
| 22/04/2022 | 9.75p | 9.90p | 9.50p | 9.75p | 14559 |
| 21/04/2022 | 10.38p | 10.58p | 9.70p | 9.75p | 350727 |
| 20/04/2022 | 9.10p | 10.75p | 9.10p | 10.38p | 322013 |
| 19/04/2022 | 8.75p | 9.48p | 8.75p | 9.10p | 139903 |
| 18/04/2022 | 8.50p | 8.88p | 8.50p | 8.75p | 89824 |
| 15/04/2022 | 8.50p | 8.88p | 8.50p | 8.75p | 89824 |
| 14/04/2022 | 8.50p | 8.88p | 8.50p | 8.75p | 89824 |
| 13/04/2022 | 8.50p | 8.83p | 8.50p | 8.50p | 23758 |
| 12/04/2022 | 8.25p | 8.83p | 8.25p | 8.50p | 344876 |
| 11/04/2022 | 8.50p | 8.89p | 8.13p | 8.25p | 184336 |
| 08/04/2022 | 8.50p | 8.80p | 8.50p | 8.50p | 22284 |
| 07/04/2022 | 8.25p | 8.89p | 8.17p | 8.50p | 42212 |
| 06/04/2022 | 8.25p | 8.50p | 8.05p | 8.25p | 703733 |
| 05/04/2022 | 7.65p | 8.25p | 7.50p | 8.25p | 467572 |
| 04/04/2022 | 7.65p | 7.76p | 7.50p | 7.65p | 645914 |
| 01/04/2022 | 7.75p | 7.75p | 7.50p | 7.65p | 257440 |
| 31/03/2022 | 8.10p | 8.10p | 7.37p | 7.75p | 636530 |
| 30/03/2022 | 8.10p | 8.10p | 8.00p | 8.10p | 479055 |
| 29/03/2022 | 8.25p | 8.25p | 8.00p | 8.10p | 176086 |
| 28/03/2022 | 8.25p | 8.30p | 8.00p | 8.25p | 235744 |
| 25/03/2022 | 8.25p | 8.33p | 8.00p | 8.25p | 185772 |
| 24/03/2022 | 8.25p | 8.40p | 8.11p | 8.25p | 55835 |
| 23/03/2022 | 8.25p | 8.25p | 8.00p | 8.25p | 301447 |
| 22/03/2022 | 8.25p | 8.40p | 8.00p | 8.25p | 433755 |
| 21/03/2022 | 8.65p | 8.80p | 8.11p | 8.25p | 258190 |
| 18/03/2022 | 9.25p | 9.50p | 8.50p | 8.65p | 365782 |
| 17/03/2022 | 9.25p | 9.48p | 9.00p | 9.25p | 165857 |
| 16/03/2022 | 8.75p | 9.50p | 8.75p | 9.25p | 25885 |
| 15/03/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 188891 |
| 14/03/2022 | 8.50p | 9.00p | 8.37p | 8.75p | 298582 |
| 11/03/2022 | 8.25p | 8.50p | 8.00p | 8.50p | 100110 |
| 10/03/2022 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
*Close Price adjusted for both dividends and splits