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
01/06/2021 35.50p 35.50p 34.50p 34.50p 112573
31/05/2021 35.25p 35.30p 35.25p 35.25p 51130
28/05/2021 35.25p 35.30p 35.25p 35.25p 51130
27/05/2021 35.25p 35.33p 35.00p 35.25p 16811
26/05/2021 35.25p 35.82p 35.00p 35.25p 146096
25/05/2021 35.25p 35.50p 35.08p 35.25p 102614
24/05/2021 35.75p 36.45p 35.08p 35.25p 431218
21/05/2021 34.25p 34.28p 34.00p 34.25p 49649
20/05/2021 34.25p 34.49p 33.75p 34.25p 109509
19/05/2021 35.50p 35.50p 34.10p 34.25p 223158
18/05/2021 35.50p 35.50p 35.18p 35.50p 46671
17/05/2021 35.75p 35.80p 35.00p 35.50p 264133
14/05/2021 35.75p 36.00p 35.39p 35.75p 67168
13/05/2021 35.75p 36.13p 35.40p 35.75p 27822
12/05/2021 35.75p 36.30p 35.20p 35.75p 28895
11/05/2021 37.00p 37.04p 35.20p 35.75p 118774
10/05/2021 37.00p 37.08p 36.87p 37.00p 66669
07/05/2021 37.00p 37.12p 36.86p 37.00p 148395
06/05/2021 37.00p 37.13p 36.83p 37.00p 33892
05/05/2021 37.00p 37.15p 36.81p 37.00p 61664
04/05/2021 37.00p 37.17p 36.80p 36.90p 47633
03/05/2021 37.00p 37.17p 36.76p 37.00p 14759
30/04/2021 37.00p 37.17p 36.76p 37.00p 14759
29/04/2021 37.00p 37.19p 36.70p 37.00p 481217
28/04/2021 36.75p 37.00p 36.50p 36.90p 273458
27/04/2021 36.75p 37.00p 36.45p 36.75p 38453
26/04/2021 36.50p 37.00p 36.00p 36.75p 371720
23/04/2021 36.50p 36.95p 36.36p 36.50p 34863
22/04/2021 37.25p 37.25p 36.05p 36.50p 382456
21/04/2021 37.00p 37.49p 36.60p 37.25p 2145769
20/04/2021 36.50p 37.00p 36.00p 36.50p 164083
19/04/2021 36.50p 36.82p 36.50p 36.50p 96831
16/04/2021 36.50p 36.97p 36.50p 36.50p 34753
15/04/2021 36.50p 36.50p 36.50p 36.50p 58060
14/04/2021 36.25p 37.00p 35.57p 36.50p 124338
13/04/2021 35.50p 37.00p 35.50p 36.25p 139500
12/04/2021 35.75p 35.78p 35.00p 35.50p 518241
09/04/2021 35.75p 36.40p 35.00p 35.75p 142431
08/04/2021 35.75p 36.40p 35.19p 35.75p 149037
07/04/2021 35.50p 35.95p 35.00p 35.75p 183189
06/04/2021 35.00p 36.50p 35.00p 35.50p 80556
05/04/2021 33.50p 35.49p 33.30p 35.00p 252628
02/04/2021 33.50p 35.49p 33.30p 35.00p 252628
01/04/2021 33.50p 35.49p 33.30p 35.00p 252628
31/03/2021 34.50p 34.69p 32.10p 33.50p 177056
30/03/2021 35.00p 35.00p 34.02p 34.50p 44722
29/03/2021 35.50p 35.50p 35.00p 35.00p 39378
26/03/2021 35.50p 35.98p 35.00p 35.50p 68326
25/03/2021 35.75p 35.75p 35.12p 35.50p 39192
24/03/2021 36.00p 36.00p 35.10p 35.75p 76266
23/03/2021 36.25p 36.25p 35.53p 36.00p 14662
22/03/2021 36.25p 36.40p 35.60p 36.25p 65554
19/03/2021 36.25p 36.90p 35.53p 36.25p 178770
18/03/2021 37.25p 37.25p 36.00p 36.25p 140840
17/03/2021 37.25p 37.25p 37.19p 37.25p 13462
16/03/2021 38.00p 38.48p 37.00p 37.25p 91765
15/03/2021 38.25p 38.96p 37.60p 38.00p 103278
12/03/2021 38.25p 38.33p 37.50p 38.25p 731458
11/03/2021 38.25p 38.96p 37.83p 38.25p 153680
10/03/2021 36.25p 38.78p 36.25p 38.25p 459382
09/03/2021 33.75p 37.00p 33.75p 36.25p 225511
08/03/2021 34.50p 34.50p 33.00p 33.00p 294023
05/03/2021 36.00p 36.00p 34.00p 34.50p 2913964
04/03/2021 36.25p 36.25p 35.00p 36.00p 44000
03/03/2021 36.25p 36.30p 35.55p 36.25p 83420
02/03/2021 36.00p 36.35p 35.37p 35.50p 165068
01/03/2021 35.75p 36.50p 35.00p 35.00p 1301109
26/02/2021 36.00p 36.00p 34.05p 35.75p 103467
25/02/2021 36.50p 36.75p 36.00p 36.25p 208299
24/02/2021 35.50p 36.99p 35.22p 36.50p 200252
23/02/2021 35.50p 35.50p 35.00p 35.50p 11661
22/02/2021 36.25p 36.25p 35.11p 35.50p 89133
19/02/2021 35.25p 36.39p 35.16p 36.25p 112727
18/02/2021 36.50p 36.65p 35.15p 35.25p 139841
17/02/2021 36.25p 36.74p 36.05p 36.50p 38762
16/02/2021 36.75p 37.40p 36.00p 36.50p 95894
15/02/2021 38.25p 38.25p 36.24p 36.50p 144549
12/02/2021 39.00p 39.00p 37.66p 38.25p 69532
11/02/2021 39.00p 39.00p 38.50p 39.00p 50415
10/02/2021 39.00p 39.20p 38.50p 39.00p 51267
09/02/2021 39.00p 39.50p 38.50p 39.00p 117553
08/02/2021 39.00p 39.18p 38.56p 39.00p 33428
05/02/2021 39.00p 39.21p 38.60p 39.00p 27602
04/02/2021 38.50p 39.21p 38.00p 39.00p 106878
03/02/2021 38.75p 39.20p 38.00p 38.50p 756426
02/02/2021 39.00p 39.40p 38.15p 38.75p 21586
01/02/2021 39.00p 39.44p 38.10p 39.00p 29372
29/01/2021 40.50p 40.50p 38.12p 39.00p 144596
28/01/2021 40.50p 40.60p 40.00p 40.50p 93781
27/01/2021 40.50p 40.68p 40.00p 40.50p 30505
26/01/2021 42.00p 43.00p 40.00p 41.00p 157169
25/01/2021 38.75p 42.30p 38.75p 42.25p 509644
22/01/2021 39.00p 40.00p 38.40p 38.75p 83892
21/01/2021 39.00p 39.40p 38.25p 39.00p 69139
20/01/2021 39.25p 39.68p 38.50p 39.00p 92747
19/01/2021 39.75p 40.00p 39.00p 39.50p 146142
18/01/2021 42.25p 42.25p 39.00p 39.75p 305194
15/01/2021 41.25p 42.35p 40.55p 42.25p 369382
14/01/2021 40.75p 41.10p 40.50p 40.75p 397580
13/01/2021 41.25p 41.50p 40.50p 40.75p 2565831
12/01/2021 40.75p 41.20p 40.50p 40.50p 274288
11/01/2021 40.50p 40.98p 40.00p 40.50p 227224
08/01/2021 38.75p 41.00p 38.50p 40.50p 287540
07/01/2021 36.25p 38.40p 36.00p 38.00p 389371
06/01/2021 36.00p 37.00p 35.78p 36.25p 1022575
05/01/2021 34.75p 35.48p 34.50p 35.25p 112723
04/01/2021 35.50p 35.76p 34.00p 35.50p 442726
01/01/2021 36.25p 36.25p 35.00p 35.50p 44556
31/12/2020 36.25p 36.25p 35.00p 35.50p 44556
30/12/2020 36.50p 36.50p 36.00p 36.25p 90213
29/12/2020 36.50p 36.50p 36.00p 36.50p 95614
28/12/2020 37.25p 37.25p 36.10p 36.50p 44329
25/12/2020 37.25p 37.25p 36.10p 36.50p 44329
24/12/2020 37.25p 37.25p 36.10p 36.50p 44329
23/12/2020 36.75p 38.00p 36.50p 37.25p 148912
22/12/2020 35.90p 36.90p 35.90p 36.75p 191610
21/12/2020 38.25p 38.25p 35.50p 35.90p 154456
18/12/2020 38.50p 38.50p 37.50p 38.25p 104209
17/12/2020 38.75p 39.50p 38.00p 38.75p 92611
16/12/2020 39.00p 39.00p 38.00p 38.75p 111992
15/12/2020 39.75p 39.75p 38.50p 39.00p 102283
14/12/2020 40.25p 40.25p 39.00p 39.75p 111270
11/12/2020 41.25p 41.25p 40.00p 40.25p 412909
10/12/2020 41.50p 41.78p 41.00p 41.25p 29293
09/12/2020 42.00p 42.00p 41.00p 41.00p 10215
08/12/2020 42.00p 42.10p 41.10p 42.00p 87485
07/12/2020 42.00p 43.00p 41.28p 42.00p 53163
04/12/2020 42.00p 42.00p 41.32p 42.00p 74538
03/12/2020 42.50p 42.59p 41.10p 42.00p 368933
02/12/2020 41.75p 41.88p 41.10p 41.75p 33708
01/12/2020 41.50p 42.48p 41.50p 41.75p 83175
30/11/2020 41.25p 42.00p 40.50p 41.25p 28038
27/11/2020 41.25p 41.25p 40.50p 41.25p 55000
26/11/2020 41.25p 41.60p 41.25p 41.25p 20000
25/11/2020 41.50p 41.70p 41.25p 41.25p 700
24/11/2020 41.75p 41.78p 41.35p 41.50p 80697
23/11/2020 42.25p 42.30p 41.35p 41.75p 120489
20/11/2020 43.25p 43.25p 41.50p 42.25p 221012
19/11/2020 43.00p 43.60p 42.00p 43.25p 208154
18/11/2020 39.50p 42.50p 39.50p 42.00p 772258
17/11/2020 38.75p 40.00p 38.75p 39.50p 210068
16/11/2020 38.75p 38.89p 38.00p 38.75p 107887
13/11/2020 39.25p 39.50p 38.31p 38.75p 75931
12/11/2020 40.50p 42.00p 39.00p 39.00p 95690
10/11/2020 40.50p 40.50p 40.00p 40.50p 84673
09/11/2020 40.50p 41.10p 40.11p 40.50p 1033316
06/11/2020 40.50p 40.50p 40.11p 40.50p 47511
05/11/2020 40.50p 40.50p 40.22p 40.50p 25000
04/11/2020 40.50p 40.60p 40.12p 40.50p 40918
03/11/2020 40.50p 40.50p 40.50p 40.50p 0
02/11/2020 40.75p 40.90p 40.50p 40.50p 52902
30/10/2020 40.50p 40.75p 40.50p 40.75p 63000
29/10/2020 40.50p 40.50p 40.15p 40.50p 10874
28/10/2020 40.75p 41.00p 40.00p 40.50p 97015
27/10/2020 41.25p 41.69p 40.10p 40.75p 70000
26/10/2020 41.25p 41.80p 40.50p 41.25p 97121
23/10/2020 40.00p 42.00p 39.95p 42.00p 2757577
22/10/2020 40.00p 40.00p 39.50p 40.00p 53661
21/10/2020 40.00p 40.20p 40.00p 40.00p 54950
20/10/2020 40.25p 40.75p 39.55p 40.00p 95815
19/10/2020 40.25p 40.99p 39.81p 40.25p 39364
16/10/2020 40.25p 40.80p 40.00p 40.25p 49975
15/10/2020 40.00p 40.48p 39.60p 40.25p 221155
14/10/2020 40.50p 40.50p 40.00p 40.00p 132041
13/10/2020 41.50p 41.60p 40.05p 40.50p 306056
12/10/2020 41.50p 41.70p 41.10p 41.50p 139736
09/10/2020 41.50p 41.86p 41.05p 41.50p 73775
08/10/2020 39.75p 42.00p 39.75p 42.00p 547255
07/10/2020 38.75p 40.25p 38.75p 39.75p 170569
06/10/2020 38.75p 39.38p 38.37p 38.75p 2571810
05/10/2020 38.25p 39.48p 38.11p 38.75p 175006
02/10/2020 37.50p 38.25p 37.05p 38.25p 1287890
01/10/2020 37.75p 37.75p 37.05p 37.50p 119632
30/09/2020 39.25p 39.25p 37.75p 37.75p 141411
29/09/2020 38.75p 40.00p 38.60p 39.25p 221431
28/09/2020 38.75p 39.26p 38.00p 38.75p 58436
25/09/2020 38.00p 38.75p 37.50p 38.75p 101820
24/09/2020 38.25p 38.50p 37.42p 38.00p 153977
23/09/2020 38.75p 38.75p 35.50p 38.25p 324745
22/09/2020 34.50p 37.00p 34.50p 36.50p 276500
21/09/2020 34.00p 34.50p 34.00p 34.50p 114697
18/09/2020 34.00p 34.49p 33.88p 34.00p 173284
17/09/2020 35.00p 35.00p 33.76p 34.00p 119032
16/09/2020 33.75p 35.40p 33.68p 35.00p 255313
15/09/2020 35.50p 35.50p 33.50p 33.75p 348779
14/09/2020 36.00p 36.20p 35.11p 35.50p 300013
11/09/2020 36.25p 36.50p 35.11p 36.00p 125079
10/09/2020 32.75p 36.50p 32.62p 36.25p 554845
09/09/2020 32.75p 33.50p 32.55p 32.75p 43260
08/09/2020 32.25p 33.53p 32.10p 32.75p 467170
07/09/2020 32.00p 32.50p 31.95p 32.25p 51049
04/09/2020 32.00p 32.00p 31.91p 32.00p 29854
03/09/2020 32.00p 32.10p 31.81p 32.00p 134844
02/09/2020 31.50p 32.25p 31.26p 32.00p 204450
01/09/2020 31.50p 32.00p 31.14p 31.50p 238188
31/08/2020 31.50p 31.50p 31.10p 31.50p 101511
28/08/2020 31.50p 31.50p 31.10p 31.50p 101511
27/08/2020 31.25p 31.50p 31.06p 31.50p 14272
26/08/2020 31.00p 31.40p 31.00p 31.00p 34063
25/08/2020 31.25p 31.25p 31.00p 31.00p 118942

*Close Price adjusted for both dividends and splits