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
24/08/2020 30.50p 31.50p 30.27p 31.00p 440619
21/08/2020 30.50p 30.62p 30.50p 30.50p 6512
20/08/2020 30.50p 30.70p 30.50p 30.50p 14000
19/08/2020 30.50p 31.00p 30.11p 30.50p 122695
18/08/2020 31.50p 31.50p 30.26p 30.50p 144980
17/08/2020 31.50p 31.65p 31.00p 31.50p 84697
14/08/2020 31.75p 31.90p 31.50p 31.50p 110030
13/08/2020 31.50p 32.00p 31.50p 31.75p 50273
12/08/2020 30.75p 31.90p 30.75p 31.50p 236626
11/08/2020 31.50p 32.00p 30.55p 30.75p 145001
10/08/2020 30.50p 31.99p 30.00p 31.50p 140296
07/08/2020 29.00p 30.99p 29.00p 30.50p 201270
06/08/2020 28.75p 29.00p 28.25p 29.00p 209475
05/08/2020 28.75p 28.78p 28.75p 28.75p 9000
04/08/2020 28.75p 28.80p 28.53p 28.75p 76602
03/08/2020 28.75p 28.75p 28.53p 28.75p 6009
31/07/2020 29.50p 29.50p 28.75p 28.75p 91950
30/07/2020 29.75p 29.75p 29.00p 29.50p 40489
29/07/2020 29.00p 29.90p 29.00p 29.75p 155983
28/07/2020 28.75p 29.18p 28.75p 29.00p 131594
27/07/2020 29.50p 29.50p 28.70p 28.75p 30590
24/07/2020 29.50p 29.60p 29.10p 29.25p 40862
23/07/2020 29.75p 29.75p 29.25p 29.50p 63857
22/07/2020 30.25p 30.25p 29.50p 29.75p 310553
21/07/2020 30.50p 30.50p 30.00p 30.25p 95545
20/07/2020 30.75p 30.75p 30.17p 30.50p 12073
17/07/2020 30.75p 30.75p 30.15p 30.75p 77866
16/07/2020 30.75p 30.75p 30.11p 30.75p 93076
15/07/2020 30.75p 31.00p 30.00p 30.75p 48403
14/07/2020 30.75p 31.00p 30.00p 30.75p 107000
13/07/2020 31.25p 31.25p 30.00p 30.75p 55991
10/07/2020 31.25p 31.25p 30.50p 31.25p 42749
09/07/2020 31.25p 31.50p 31.25p 31.25p 95000
08/07/2020 31.50p 31.50p 31.00p 31.25p 89135
07/07/2020 31.50p 31.50p 31.00p 31.50p 21040
06/07/2020 31.50p 32.00p 31.21p 31.50p 197850
03/07/2020 31.50p 31.85p 31.10p 31.50p 140049
02/07/2020 32.50p 32.50p 31.10p 31.50p 106903
01/07/2020 32.50p 32.90p 31.75p 32.50p 53546
30/06/2020 33.25p 33.40p 32.50p 32.75p 147044
29/06/2020 33.25p 33.25p 32.66p 33.25p 37309
26/06/2020 33.25p 33.48p 33.14p 33.25p 182801
25/06/2020 33.50p 34.00p 32.50p 33.25p 228477
24/06/2020 31.75p 34.00p 31.75p 33.40p 168976
23/06/2020 31.25p 32.00p 31.03p 31.75p 212974
22/06/2020 30.75p 31.25p 30.70p 31.25p 146036
19/06/2020 30.50p 30.97p 30.31p 30.75p 39359
18/06/2020 30.50p 30.97p 30.20p 30.50p 71816
17/06/2020 30.50p 30.98p 30.22p 30.50p 40199
16/06/2020 30.50p 30.99p 30.18p 30.50p 86090
15/06/2020 31.00p 31.00p 30.15p 30.50p 121484
12/06/2020 30.85p 31.17p 30.60p 31.00p 147570
11/06/2020 31.50p 31.50p 28.00p 30.85p 1469974
10/06/2020 30.50p 31.79p 30.50p 31.50p 281148
09/06/2020 30.50p 30.90p 30.31p 30.50p 153783
08/06/2020 28.75p 30.90p 28.70p 30.50p 323503
05/06/2020 28.00p 29.00p 27.61p 28.75p 447253
04/06/2020 28.00p 28.20p 27.89p 28.00p 24562608
03/06/2020 28.00p 28.20p 27.81p 28.00p 187408
02/06/2020 28.00p 28.20p 27.65p 28.00p 38704
29/05/2020 28.00p 28.00p 27.55p 28.00p 152000
28/05/2020 28.00p 28.47p 27.50p 28.00p 1022401
27/05/2020 28.75p 28.75p 27.50p 28.00p 125210
26/05/2020 28.75p 28.78p 28.50p 28.75p 126730
25/05/2020 29.25p 29.25p 28.55p 29.00p 172031
22/05/2020 29.25p 29.25p 28.55p 29.00p 192032
21/05/2020 27.50p 29.82p 27.50p 29.25p 273963
20/05/2020 27.50p 28.00p 27.42p 27.50p 144675
19/05/2020 27.40p 27.50p 27.40p 27.50p 0
18/05/2020 27.40p 27.99p 27.40p 27.40p 1426
15/05/2020 27.40p 27.87p 27.40p 27.40p 625708
14/05/2020 27.40p 27.80p 27.21p 27.40p 85000
13/05/2020 27.50p 28.00p 27.30p 27.40p 95755
12/05/2020 27.40p 27.94p 27.25p 27.50p 36891
11/05/2020 27.10p 28.00p 27.00p 28.00p 297826
08/05/2020 27.00p 27.30p 27.00p 27.10p 148582
07/05/2020 27.00p 27.30p 27.00p 27.10p 148582
06/05/2020 27.00p 27.23p 26.50p 27.00p 87097
05/05/2020 26.75p 27.00p 26.72p 27.00p 197049
04/05/2020 27.00p 27.06p 26.65p 27.00p 53606
01/05/2020 27.00p 27.13p 26.20p 27.00p 621813
30/04/2020 26.75p 27.49p 26.75p 27.00p 1068360
29/04/2020 26.75p 26.75p 26.55p 26.75p 28449
28/04/2020 26.50p 26.90p 26.40p 26.75p 139402
27/04/2020 26.50p 26.75p 26.30p 26.50p 59514
24/04/2020 26.50p 26.75p 26.25p 26.50p 108546
23/04/2020 26.50p 26.75p 26.00p 26.50p 145345
22/04/2020 26.00p 26.99p 26.00p 26.50p 291659
21/04/2020 26.00p 26.30p 25.50p 26.00p 484433
20/04/2020 26.00p 26.14p 26.00p 26.00p 19079
17/04/2020 26.00p 26.12p 25.66p 26.00p 4343882
16/04/2020 26.00p 26.45p 25.50p 26.00p 279617
15/04/2020 25.25p 26.50p 25.15p 25.75p 325726
14/04/2020 25.10p 25.50p 24.90p 25.00p 162434
13/04/2020 25.75p 26.00p 16.40p 25.10p 5382364
10/04/2020 25.75p 26.00p 16.40p 25.10p 5382364
09/04/2020 25.75p 26.00p 16.40p 25.10p 11072350
08/04/2020 18.25p 22.50p 18.25p 21.75p 229726
07/04/2020 17.25p 18.99p 16.50p 18.40p 432650
06/04/2020 16.85p 17.25p 16.25p 17.25p 261107
03/04/2020 16.50p 16.92p 16.27p 16.60p 80454
02/04/2020 16.50p 16.85p 16.00p 16.50p 216177
01/04/2020 16.50p 16.64p 16.00p 16.50p 439323
31/03/2020 16.50p 16.90p 16.00p 16.50p 243304
30/03/2020 16.50p 16.65p 14.25p 16.50p 246592
27/03/2020 16.25p 16.95p 16.00p 16.25p 424370
26/03/2020 16.00p 16.47p 15.65p 16.25p 109899
25/03/2020 15.25p 16.50p 15.10p 16.00p 144982
24/03/2020 14.75p 15.35p 14.50p 15.25p 74003
23/03/2020 15.13p 15.40p 14.00p 14.50p 549449
20/03/2020 14.50p 15.40p 14.35p 15.13p 127220
19/03/2020 14.50p 14.85p 14.00p 14.50p 221079
18/03/2020 14.50p 14.64p 14.00p 14.50p 4411139
17/03/2020 18.88p 18.88p 14.00p 14.50p 477920
16/03/2020 19.75p 19.75p 18.20p 18.75p 87241
13/03/2020 20.25p 20.48p 19.50p 20.00p 173773
12/03/2020 21.25p 21.25p 19.50p 20.25p 296453
11/03/2020 21.50p 22.88p 21.10p 21.75p 132375
10/03/2020 21.25p 21.90p 21.25p 21.50p 105106
09/03/2020 22.25p 22.40p 21.00p 21.25p 278312
06/03/2020 24.25p 24.25p 22.55p 23.00p 215148
05/03/2020 24.75p 24.75p 24.05p 24.25p 527586
04/03/2020 24.50p 26.00p 24.10p 24.50p 660220
03/03/2020 23.25p 23.90p 23.25p 23.50p 78925
02/03/2020 20.50p 23.45p 20.35p 23.25p 872669
28/02/2020 21.75p 21.75p 20.00p 20.50p 232990
27/02/2020 23.25p 23.25p 21.89p 22.00p 151802
26/02/2020 23.25p 23.40p 23.00p 23.25p 247879
25/02/2020 23.75p 23.75p 23.00p 23.25p 310090
24/02/2020 23.75p 24.00p 23.50p 23.75p 62342
21/02/2020 24.00p 24.00p 23.11p 23.75p 163305
20/02/2020 24.00p 24.00p 23.62p 24.00p 156384
19/02/2020 24.00p 24.00p 23.88p 24.00p 21553
18/02/2020 24.00p 24.00p 23.88p 24.00p 23971
17/02/2020 24.00p 24.40p 23.86p 24.00p 87575
14/02/2020 24.00p 24.40p 23.79p 24.00p 56558
13/02/2020 24.00p 24.00p 23.78p 24.00p 30961
12/02/2020 24.00p 24.00p 23.73p 24.00p 556325
11/02/2020 24.00p 24.00p 23.50p 24.00p 63000
10/02/2020 24.10p 24.37p 23.85p 24.00p 190569
07/02/2020 24.10p 24.37p 23.81p 24.10p 112391
06/02/2020 23.75p 24.25p 23.75p 24.10p 184500
05/02/2020 23.50p 24.00p 23.50p 23.75p 195258
04/02/2020 23.50p 23.50p 23.10p 23.50p 149530
03/02/2020 24.25p 24.25p 23.00p 23.50p 171818
31/01/2020 24.25p 24.25p 23.60p 24.25p 42469
30/01/2020 24.25p 24.30p 24.00p 24.25p 127123
29/01/2020 24.25p 24.47p 24.00p 24.25p 77610
28/01/2020 24.50p 24.50p 24.00p 24.25p 80479
27/01/2020 24.75p 24.75p 24.50p 24.50p 95756
24/01/2020 24.75p 24.75p 24.55p 24.75p 37208
23/01/2020 25.25p 25.25p 24.53p 24.75p 1818578
22/01/2020 25.25p 25.44p 25.03p 25.25p 118704
21/01/2020 25.75p 25.75p 25.00p 25.25p 297021
20/01/2020 26.25p 26.40p 25.55p 25.75p 56926
17/01/2020 25.00p 26.75p 24.80p 26.25p 376069
16/01/2020 24.60p 25.00p 24.60p 25.00p 87673
15/01/2020 24.60p 24.68p 24.55p 24.60p 59602
14/01/2020 24.50p 24.70p 24.50p 24.60p 96475
13/01/2020 24.75p 24.75p 24.00p 24.50p 716888
10/01/2020 24.75p 24.85p 24.50p 24.75p 444718
09/01/2020 24.50p 25.01p 24.00p 24.75p 3056092
08/01/2020 22.50p 24.95p 22.33p 24.50p 679788
07/01/2020 23.50p 23.50p 22.45p 22.50p 122917
06/01/2020 23.50p 24.00p 23.01p 23.50p 75536
03/01/2020 23.50p 23.74p 23.00p 23.50p 57367
02/01/2020 22.75p 23.67p 22.75p 23.50p 347072
01/01/2020 23.00p 23.39p 22.60p 22.75p 56205
31/12/2019 23.00p 23.39p 22.60p 22.75p 56205
30/12/2019 24.50p 24.74p 23.00p 23.00p 501174
27/12/2019 24.25p 25.00p 24.15p 24.50p 94871
26/12/2019 24.00p 24.50p 23.50p 24.25p 176577
25/12/2019 24.00p 24.50p 23.50p 24.25p 176577
24/12/2019 24.00p 24.50p 23.50p 24.25p 176577
23/12/2019 27.25p 27.25p 23.10p 24.00p 1618157
20/12/2019 27.75p 27.87p 27.40p 27.50p 120240
19/12/2019 27.75p 27.85p 27.65p 27.75p 138428
18/12/2019 28.25p 28.40p 27.65p 27.75p 181255
17/12/2019 27.00p 28.48p 26.65p 28.25p 279276
16/12/2019 27.00p 27.50p 26.65p 27.00p 76795
13/12/2019 25.30p 27.40p 25.30p 27.00p 334282
12/12/2019 25.25p 25.40p 25.08p 25.25p 196326
11/12/2019 25.30p 25.33p 25.05p 25.25p 40323
10/12/2019 25.65p 25.65p 25.13p 25.30p 456942
09/12/2019 25.65p 25.69p 25.25p 25.65p 140869
06/12/2019 25.75p 25.75p 25.51p 25.65p 63839
05/12/2019 25.65p 25.77p 25.65p 25.75p 247841
04/12/2019 26.25p 26.25p 25.51p 25.65p 214688
03/12/2019 26.75p 26.75p 26.00p 26.25p 387284
02/12/2019 26.75p 26.75p 26.50p 26.75p 141369
29/11/2019 26.75p 26.84p 26.50p 26.75p 74553
28/11/2019 26.75p 26.85p 26.50p 26.75p 255481
27/11/2019 27.00p 27.02p 26.10p 26.75p 593220
26/11/2019 26.75p 27.75p 26.65p 27.00p 95843
25/11/2019 26.50p 26.95p 26.01p 26.50p 731418
22/11/2019 25.50p 26.50p 25.50p 26.50p 182124
21/11/2019 25.50p 25.96p 25.30p 25.75p 261273
20/11/2019 25.50p 25.65p 25.00p 25.50p 89345
19/11/2019 25.75p 25.90p 25.00p 25.50p 149858
18/11/2019 26.25p 26.25p 25.10p 25.75p 105214

*Close Price adjusted for both dividends and splits