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
09/03/2022 8.25p 8.39p 8.01p 8.25p 197166
08/03/2022 8.60p 8.70p 8.00p 8.25p 522405
07/03/2022 8.60p 8.60p 8.50p 8.54p 47876
04/03/2022 8.75p 8.75p 8.30p 8.60p 217942
03/03/2022 8.75p 8.93p 8.75p 8.75p 19171
02/03/2022 9.10p 9.50p 8.50p 8.75p 82896
01/03/2022 9.10p 9.34p 8.78p 9.10p 77085
28/02/2022 9.10p 9.48p 8.70p 9.10p 2451150
25/02/2022 8.65p 9.10p 8.52p 9.10p 448252
24/02/2022 9.00p 9.00p 8.40p 8.58p 134418
23/02/2022 8.85p 9.34p 8.70p 9.25p 167242
22/02/2022 9.80p 9.80p 8.72p 8.80p 754149
21/02/2022 10.15p 10.15p 9.61p 9.80p 147866
18/02/2022 10.63p 10.75p 9.70p 10.05p 303675
17/02/2022 10.63p 10.63p 10.50p 10.63p 18035
16/02/2022 10.88p 11.00p 10.39p 10.75p 350494
15/02/2022 11.13p 11.13p 10.63p 10.88p 228927
14/02/2022 11.88p 11.88p 11.00p 11.13p 299926
11/02/2022 11.88p 11.88p 11.75p 11.88p 13076
10/02/2022 11.88p 11.88p 11.75p 11.88p 56838
09/02/2022 12.13p 12.13p 11.75p 11.88p 103088
08/02/2022 12.13p 12.13p 12.00p 12.13p 37500
07/02/2022 12.25p 12.25p 12.01p 12.13p 103208
04/02/2022 12.25p 12.25p 12.00p 12.25p 177072
03/02/2022 12.25p 12.48p 12.25p 12.25p 199891
02/02/2022 12.25p 12.25p 12.01p 12.25p 49489
01/02/2022 12.38p 12.50p 12.25p 12.25p 48569
31/01/2022 12.38p 12.38p 12.10p 12.38p 302000
28/01/2022 11.88p 12.50p 11.83p 12.25p 302023
27/01/2022 12.25p 12.50p 11.55p 11.88p 135901
26/01/2022 12.25p 12.50p 12.03p 12.25p 14938
25/01/2022 12.25p 12.25p 12.25p 12.25p 0
24/01/2022 13.00p 13.00p 12.06p 12.25p 928874
21/01/2022 13.00p 13.25p 12.75p 12.88p 154224
20/01/2022 13.00p 13.25p 12.80p 13.00p 395598
19/01/2022 13.00p 13.25p 12.80p 12.90p 181190
18/01/2022 13.25p 13.25p 12.76p 13.00p 121309
17/01/2022 13.25p 13.29p 13.08p 13.25p 58857
14/01/2022 13.12p 13.50p 12.83p 13.25p 306454
13/01/2022 12.88p 13.40p 12.81p 13.12p 307995
12/01/2022 13.75p 13.75p 12.67p 12.88p 681124
10/01/2022 13.38p 14.71p 13.38p 13.75p 1117384
07/01/2022 13.18p 13.90p 12.04p 13.38p 1307795
06/01/2022 12.25p 13.47p 12.00p 13.18p 1326726
05/01/2022 12.25p 12.45p 12.00p 12.25p 166546
04/01/2022 12.50p 12.75p 12.01p 12.25p 671699
03/01/2022 12.50p 12.89p 12.30p 12.50p 1257
31/12/2021 12.50p 12.89p 12.30p 12.50p 1257
30/12/2021 12.50p 12.89p 12.27p 12.50p 25846
29/12/2021 12.50p 12.67p 12.25p 12.55p 182265
28/12/2021 12.50p 12.50p 12.33p 12.50p 22702
27/12/2021 12.50p 12.50p 12.33p 12.50p 22702
24/12/2021 12.50p 12.50p 12.33p 12.50p 22702
23/12/2021 12.00p 12.89p 12.00p 12.50p 7334294
22/12/2021 12.00p 12.35p 11.67p 12.00p 242347
21/12/2021 11.75p 12.00p 11.58p 12.00p 1072008
20/12/2021 12.00p 12.25p 11.50p 11.55p 1828528
17/12/2021 12.25p 12.25p 11.71p 12.00p 467888
16/12/2021 12.50p 14.00p 11.66p 11.75p 876103
15/12/2021 13.75p 13.84p 13.56p 13.75p 260051
14/12/2021 14.00p 14.50p 13.63p 13.75p 257514
13/12/2021 14.00p 14.20p 13.77p 14.00p 139388
10/12/2021 13.88p 14.10p 13.75p 14.00p 97757
09/12/2021 13.88p 14.21p 13.65p 13.88p 94027
08/12/2021 13.88p 13.99p 13.88p 13.88p 31500
07/12/2021 13.63p 13.99p 13.51p 13.88p 880742
06/12/2021 13.63p 13.75p 13.25p 13.75p 343433
03/12/2021 13.63p 13.68p 13.53p 13.63p 227813
02/12/2021 14.00p 14.39p 13.50p 13.63p 289942
01/12/2021 14.25p 14.50p 13.13p 13.38p 534446
30/11/2021 12.63p 14.40p 12.63p 14.25p 687129
29/11/2021 12.63p 12.69p 12.52p 12.63p 287743
26/11/2021 12.88p 12.88p 12.50p 12.63p 758284
25/11/2021 13.63p 13.75p 12.92p 13.00p 622328
24/11/2021 14.00p 14.00p 12.11p 13.63p 1410960
23/11/2021 14.50p 14.50p 13.60p 14.00p 1060405
22/11/2021 14.62p 14.75p 14.50p 14.62p 827097
19/11/2021 15.38p 15.38p 14.50p 14.62p 1239913
18/11/2021 15.63p 15.70p 15.28p 15.38p 206087
17/11/2021 16.13p 17.00p 14.50p 15.63p 8620969
16/11/2021 17.13p 17.19p 16.11p 17.00p 214421
15/11/2021 17.13p 17.23p 17.06p 17.13p 240646
12/11/2021 17.25p 17.30p 17.00p 17.13p 589945
11/11/2021 17.25p 17.32p 17.20p 17.25p 29395
10/11/2021 18.63p 18.75p 17.00p 17.50p 1188772
09/11/2021 18.63p 18.63p 18.50p 18.63p 69525
08/11/2021 18.63p 18.65p 18.50p 18.63p 24085
05/11/2021 18.75p 18.76p 18.50p 18.63p 44885
04/11/2021 18.75p 19.00p 18.51p 18.75p 13798
03/11/2021 18.75p 18.83p 18.50p 18.75p 36871
02/11/2021 18.88p 19.00p 18.21p 18.75p 167629
01/11/2021 19.25p 19.50p 18.55p 19.00p 184460
29/10/2021 19.75p 19.75p 19.11p 19.25p 83258
28/10/2021 19.75p 19.80p 19.50p 19.75p 63789
27/10/2021 19.75p 20.00p 19.50p 19.75p 28869
26/10/2021 20.00p 20.30p 19.50p 19.70p 291364
25/10/2021 20.15p 20.60p 19.80p 20.00p 244304
22/10/2021 19.50p 20.40p 19.35p 20.40p 118614
21/10/2021 19.50p 20.00p 19.00p 20.00p 457777
20/10/2021 19.25p 20.00p 19.00p 19.50p 123772
19/10/2021 20.15p 20.15p 19.00p 19.00p 155993
18/10/2021 20.15p 20.20p 20.00p 20.15p 101208
15/10/2021 20.70p 20.70p 20.00p 20.15p 139844
14/10/2021 21.25p 21.25p 20.50p 20.70p 219222
13/10/2021 21.60p 21.60p 20.52p 21.25p 186713
12/10/2021 21.60p 21.60p 21.60p 21.60p 0
11/10/2021 21.60p 21.60p 21.60p 21.60p 0
08/10/2021 21.75p 21.75p 21.07p 21.60p 97683
07/10/2021 21.75p 21.86p 21.50p 21.75p 257657
06/10/2021 22.25p 22.50p 21.26p 21.50p 303827
05/10/2021 22.00p 22.50p 21.83p 22.25p 94370
04/10/2021 22.50p 22.52p 22.00p 22.00p 176155
01/10/2021 22.25p 23.00p 22.10p 22.50p 15400
30/09/2021 21.25p 22.85p 21.10p 22.10p 485415
29/09/2021 21.50p 21.90p 21.00p 21.25p 4773497
28/09/2021 20.00p 20.19p 19.55p 20.00p 573993
27/09/2021 19.75p 20.00p 19.55p 20.00p 153455
24/09/2021 20.50p 20.97p 19.51p 20.00p 228967
23/09/2021 21.50p 21.50p 20.10p 20.50p 202818
22/09/2021 21.25p 21.65p 21.00p 21.50p 905811
21/09/2021 22.00p 22.00p 21.21p 21.40p 54856
20/09/2021 22.25p 22.25p 21.50p 22.00p 123519
17/09/2021 22.25p 22.30p 22.11p 22.25p 31889
16/09/2021 22.50p 22.50p 22.13p 22.25p 135836
15/09/2021 22.50p 22.50p 22.11p 22.50p 35535
14/09/2021 22.50p 22.62p 22.20p 22.50p 77007
13/09/2021 22.50p 22.62p 22.50p 22.50p 8
10/09/2021 22.50p 23.00p 22.18p 22.50p 46447
09/09/2021 22.00p 22.70p 21.71p 22.50p 180035
08/09/2021 22.00p 22.33p 21.66p 22.00p 152953
07/09/2021 22.50p 22.67p 21.50p 22.00p 420899
06/09/2021 23.25p 23.25p 22.00p 22.50p 207128
03/09/2021 23.25p 23.37p 22.63p 23.25p 107443
02/09/2021 23.25p 23.39p 23.06p 23.25p 8637
01/09/2021 23.75p 23.75p 23.00p 23.25p 94457
31/08/2021 23.75p 24.10p 23.50p 23.75p 351512
30/08/2021 24.50p 24.64p 23.63p 23.75p 164486
27/08/2021 24.50p 24.64p 23.63p 23.75p 164486
26/08/2021 24.50p 24.65p 24.01p 24.50p 16619
25/08/2021 24.50p 24.70p 24.00p 24.50p 40455
24/08/2021 24.85p 24.86p 24.00p 24.50p 42631
23/08/2021 24.85p 25.01p 24.05p 24.85p 587802
20/08/2021 24.60p 24.88p 24.20p 24.85p 37060
19/08/2021 24.35p 24.96p 24.20p 24.60p 156450
18/08/2021 24.35p 24.50p 24.30p 24.35p 120211
17/08/2021 24.25p 24.50p 24.00p 24.35p 1160999
16/08/2021 24.25p 24.26p 24.25p 24.25p 31570
13/08/2021 24.25p 24.80p 24.25p 24.25p 47408
12/08/2021 24.15p 24.50p 24.11p 24.25p 476631
11/08/2021 24.00p 24.29p 23.90p 24.15p 405600
10/08/2021 24.25p 24.25p 23.60p 24.00p 544223
09/08/2021 25.25p 25.25p 23.11p 24.40p 695263
06/08/2021 25.75p 25.80p 25.00p 25.25p 230186
05/08/2021 26.00p 26.19p 25.50p 25.75p 334586
04/08/2021 25.75p 26.45p 25.50p 26.00p 471715
03/08/2021 25.00p 26.00p 25.00p 25.75p 232952
02/08/2021 26.75p 27.08p 24.60p 25.00p 827128
30/07/2021 30.50p 30.50p 25.10p 26.75p 788240
29/07/2021 30.75p 30.84p 30.00p 30.50p 83252
28/07/2021 30.50p 30.85p 30.50p 30.75p 45476
27/07/2021 30.00p 30.88p 30.00p 30.50p 44730
26/07/2021 30.00p 30.00p 30.00p 30.00p 0
23/07/2021 29.50p 30.25p 29.50p 30.00p 161532
22/07/2021 29.50p 29.63p 29.20p 29.50p 53317
21/07/2021 29.50p 29.74p 29.10p 29.50p 64648
20/07/2021 29.50p 29.79p 29.10p 29.50p 112321
19/07/2021 30.25p 30.40p 29.25p 29.50p 49842
16/07/2021 31.50p 31.50p 30.00p 30.25p 678243
15/07/2021 32.75p 33.00p 31.22p 31.50p 188039
14/07/2021 32.50p 33.00p 32.50p 32.75p 153705
13/07/2021 31.50p 31.62p 31.00p 31.00p 121694
12/07/2021 31.50p 31.64p 31.30p 31.50p 38357
09/07/2021 31.50p 31.65p 31.25p 31.50p 5701
08/07/2021 31.50p 31.89p 31.41p 31.50p 1518696
07/07/2021 31.75p 32.25p 31.41p 31.50p 13834
06/07/2021 32.25p 32.25p 31.02p 31.75p 136272
05/07/2021 32.50p 32.50p 32.03p 32.25p 120716
02/07/2021 32.50p 32.50p 32.17p 32.50p 51542
01/07/2021 32.50p 32.60p 32.19p 32.50p 2184
30/06/2021 32.50p 32.67p 32.17p 32.50p 23868
29/06/2021 32.50p 32.82p 32.00p 32.50p 48365
28/06/2021 32.50p 32.50p 32.16p 32.50p 30000
25/06/2021 32.50p 32.85p 32.15p 32.50p 86164
24/06/2021 33.00p 34.00p 32.12p 32.50p 158177
23/06/2021 33.00p 33.30p 32.63p 33.00p 62631
22/06/2021 32.50p 33.50p 32.32p 33.00p 83424
21/06/2021 33.00p 33.20p 32.00p 32.50p 288507
18/06/2021 32.50p 33.00p 32.03p 33.00p 45441
17/06/2021 33.50p 34.50p 32.09p 32.50p 301646
16/06/2021 33.50p 33.59p 32.55p 33.00p 31522
15/06/2021 33.50p 33.59p 33.12p 33.50p 58418
14/06/2021 33.50p 33.70p 33.15p 33.50p 33958
11/06/2021 33.50p 33.70p 33.00p 33.00p 20724
10/06/2021 34.25p 34.25p 33.12p 33.50p 30171
09/06/2021 34.25p 34.27p 34.00p 34.25p 76175
08/06/2021 34.25p 34.30p 34.25p 34.25p 34145
07/06/2021 34.25p 34.30p 33.60p 34.25p 94022
04/06/2021 34.25p 34.38p 33.40p 34.25p 99280
03/06/2021 34.25p 34.49p 34.25p 34.25p 22621
02/06/2021 34.50p 34.60p 34.00p 34.25p 64458

*Close Price adjusted for both dividends and splits