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
01/02/2019 47.75p 49.00p 47.25p 48.50p 119030
31/01/2019 50.40p 50.54p 48.00p 48.15p 365000
30/01/2019 49.90p 50.64p 49.90p 50.40p 181019
29/01/2019 48.50p 51.28p 48.50p 50.60p 269287
28/01/2019 45.75p 50.00p 45.75p 48.50p 778644
25/01/2019 45.35p 45.90p 45.35p 45.75p 268748
24/01/2019 45.15p 45.85p 44.95p 45.35p 87872
23/01/2019 45.00p 45.25p 44.50p 45.15p 26302
22/01/2019 45.60p 45.60p 44.50p 45.00p 56400
21/01/2019 45.00p 45.90p 44.42p 45.50p 316595
18/01/2019 45.00p 45.00p 44.09p 45.00p 139833
17/01/2019 43.50p 45.80p 43.50p 45.00p 506908
16/01/2019 43.50p 43.63p 43.13p 43.50p 53965
15/01/2019 43.50p 43.50p 43.03p 43.50p 571163
14/01/2019 43.50p 43.65p 43.20p 43.50p 50433
11/01/2019 43.75p 43.75p 43.00p 43.50p 570937
10/01/2019 43.75p 43.75p 43.50p 43.75p 334138
09/01/2019 44.00p 44.00p 43.60p 43.75p 581546
08/01/2019 45.25p 45.25p 43.63p 44.00p 1188811
07/01/2019 46.35p 46.35p 45.00p 45.25p 149848
04/01/2019 46.40p 46.40p 46.00p 46.35p 104782
03/01/2019 46.35p 46.40p 46.25p 46.40p 224166
02/01/2019 46.35p 46.49p 46.22p 46.35p 79913
31/12/2018 46.00p 46.50p 46.00p 46.35p 48693
28/12/2018 44.75p 46.48p 44.70p 46.00p 82241
27/12/2018 46.50p 46.50p 44.00p 44.75p 485417
24/12/2018 46.50p 46.50p 46.29p 46.50p 76262
21/12/2018 46.50p 46.84p 46.20p 46.50p 139283
20/12/2018 50.50p 50.50p 46.00p 46.50p 224566
19/12/2018 51.50p 51.50p 50.00p 50.50p 130845
18/12/2018 51.50p 51.50p 51.00p 51.50p 96452
17/12/2018 51.50p 52.00p 51.00p 51.50p 82054
14/12/2018 51.50p 51.50p 51.00p 51.50p 122062
13/12/2018 51.50p 51.60p 51.00p 51.50p 60830
12/12/2018 52.00p 52.50p 51.00p 51.50p 306264
11/12/2018 51.70p 52.00p 51.00p 52.00p 364703
10/12/2018 51.80p 52.40p 51.64p 51.80p 224171
07/12/2018 53.40p 53.40p 50.00p 51.80p 549743
06/12/2018 55.50p 55.50p 52.00p 53.40p 167268
05/12/2018 58.50p 58.50p 53.00p 55.50p 371260
04/12/2018 64.80p 64.80p 58.00p 58.50p 362597
03/12/2018 63.30p 63.42p 63.00p 63.30p 57886
30/11/2018 63.40p 63.79p 63.25p 63.30p 54757
29/11/2018 63.40p 63.70p 63.40p 63.40p 14108
28/11/2018 63.40p 63.80p 63.40p 63.40p 29906
27/11/2018 63.40p 63.80p 63.40p 63.40p 44506
26/11/2018 63.70p 64.08p 63.24p 63.40p 158150
23/11/2018 63.70p 64.20p 63.00p 63.70p 77218
22/11/2018 64.20p 64.32p 63.29p 63.70p 36694
21/11/2018 65.40p 65.40p 64.00p 64.20p 157894
20/11/2018 65.60p 66.00p 65.31p 66.00p 121083
19/11/2018 66.60p 66.60p 65.60p 65.60p 276183
16/11/2018 66.10p 66.99p 66.10p 66.60p 213335
15/11/2018 66.30p 66.30p 66.00p 66.10p 278262
14/11/2018 67.50p 67.94p 66.01p 66.30p 692386
13/11/2018 66.10p 67.88p 66.00p 67.40p 128789
12/11/2018 66.30p 67.20p 66.00p 66.10p 154341
09/11/2018 66.50p 66.84p 66.19p 66.30p 252900
08/11/2018 66.00p 69.00p 66.00p 66.50p 353547
07/11/2018 65.50p 66.00p 65.17p 65.50p 160432
06/11/2018 63.80p 65.97p 63.80p 65.50p 109439
05/11/2018 63.50p 64.00p 63.00p 63.80p 64643
02/11/2018 61.30p 63.75p 61.30p 63.50p 105333
01/11/2018 61.50p 62.00p 61.12p 61.30p 28328
31/10/2018 59.10p 61.99p 58.99p 61.50p 187249
30/10/2018 55.60p 59.00p 55.58p 58.90p 123592
29/10/2018 53.00p 57.00p 53.00p 55.60p 180183
26/10/2018 52.20p 54.00p 51.40p 53.00p 150136
25/10/2018 53.50p 53.70p 51.50p 52.20p 418063
24/10/2018 53.00p 53.75p 52.55p 53.50p 65564
23/10/2018 50.50p 53.00p 50.50p 53.00p 284074
22/10/2018 50.50p 51.00p 50.12p 50.50p 161390
19/10/2018 50.60p 51.00p 50.00p 50.50p 13847
18/10/2018 51.50p 51.50p 49.14p 50.60p 188936
17/10/2018 51.90p 51.99p 51.31p 51.50p 268216
16/10/2018 51.80p 52.10p 51.75p 51.90p 52348
15/10/2018 53.00p 53.00p 50.01p 51.80p 371245
12/10/2018 51.00p 53.60p 50.00p 53.00p 441687
11/10/2018 52.50p 52.60p 48.50p 50.00p 608821
10/10/2018 58.40p 58.40p 54.00p 54.10p 179880
09/10/2018 59.80p 60.00p 58.01p 58.20p 335101
08/10/2018 61.50p 61.50p 59.63p 59.80p 254509
05/10/2018 61.90p 61.90p 61.42p 61.50p 150679
04/10/2018 61.40p 62.00p 61.20p 61.90p 1010237
03/10/2018 60.40p 61.40p 59.84p 61.40p 272172
02/10/2018 61.50p 61.50p 59.90p 60.40p 393237
01/10/2018 62.60p 63.20p 61.00p 61.70p 189414
28/09/2018 62.80p 63.29p 62.27p 62.70p 80964
27/09/2018 63.50p 63.94p 62.25p 62.80p 199813
26/09/2018 62.30p 63.94p 62.00p 63.50p 374764
25/09/2018 61.40p 62.00p 61.40p 61.50p 98816
24/09/2018 61.30p 62.00p 60.80p 61.40p 81249
21/09/2018 61.10p 61.60p 60.86p 61.30p 127473
20/09/2018 60.80p 61.10p 60.33p 61.10p 1364679
19/09/2018 60.30p 61.60p 59.60p 60.80p 223496
18/09/2018 59.60p 60.40p 59.00p 60.10p 268967
17/09/2018 62.20p 62.20p 59.16p 59.40p 405487
14/09/2018 62.70p 62.70p 62.00p 62.20p 152070
13/09/2018 63.70p 63.99p 62.55p 62.70p 326392
12/09/2018 64.60p 64.68p 63.01p 63.70p 202871
11/09/2018 64.60p 65.00p 64.25p 64.60p 148775
10/09/2018 64.60p 64.89p 64.35p 64.60p 408076
07/09/2018 64.60p 65.00p 64.33p 64.70p 369724
06/09/2018 64.60p 65.00p 64.21p 64.60p 78338
05/09/2018 64.60p 64.80p 64.60p 64.60p 19752
04/09/2018 64.60p 64.98p 64.36p 64.60p 58664
03/09/2018 64.60p 65.00p 64.20p 64.60p 128916
31/08/2018 64.30p 64.79p 64.28p 64.60p 251967
30/08/2018 64.30p 64.60p 64.11p 64.30p 281284
29/08/2018 64.30p 65.00p 64.18p 64.30p 584435
28/08/2018 64.30p 64.55p 63.60p 64.30p 62584
24/08/2018 64.00p 64.39p 63.80p 64.30p 85612
23/08/2018 64.00p 64.18p 63.75p 64.00p 48855
22/08/2018 64.30p 64.44p 63.66p 64.10p 126650
21/08/2018 64.30p 64.45p 64.10p 64.30p 108102
20/08/2018 64.50p 64.50p 63.66p 64.30p 69500
17/08/2018 64.00p 64.25p 63.46p 64.20p 78391
16/08/2018 63.80p 64.36p 63.40p 64.00p 131710
15/08/2018 63.80p 64.40p 63.76p 63.80p 79278
14/08/2018 63.80p 64.60p 63.30p 63.80p 155401
13/08/2018 63.80p 63.99p 63.40p 63.80p 50472
10/08/2018 64.30p 64.30p 63.00p 63.80p 264430
09/08/2018 63.70p 64.30p 63.70p 64.30p 50975
08/08/2018 63.00p 63.98p 63.00p 63.70p 152318
07/08/2018 62.90p 63.20p 62.57p 63.00p 24587
06/08/2018 64.50p 64.50p 62.00p 62.90p 391370
03/08/2018 63.90p 65.00p 63.90p 64.50p 109115
02/08/2018 63.70p 64.00p 63.40p 63.90p 360650
01/08/2018 63.60p 64.00p 63.21p 63.70p 315457
31/07/2018 62.30p 64.00p 61.77p 63.60p 242885
30/07/2018 63.00p 63.00p 60.20p 62.30p 457518
27/07/2018 64.20p 65.00p 62.04p 63.00p 193493
26/07/2018 66.00p 66.00p 63.80p 64.20p 105144
25/07/2018 66.20p 66.20p 65.00p 65.00p 109524
24/07/2018 66.20p 66.28p 65.74p 66.20p 51997
23/07/2018 64.50p 66.88p 64.50p 66.20p 251967
20/07/2018 64.50p 65.00p 64.00p 64.00p 57912
19/07/2018 64.50p 64.67p 64.09p 64.50p 88707
18/07/2018 64.50p 64.80p 63.65p 64.30p 306651
17/07/2018 65.80p 66.00p 62.13p 64.50p 486670
16/07/2018 67.20p 67.39p 65.02p 65.80p 161762
13/07/2018 66.30p 67.50p 66.22p 67.20p 275550
12/07/2018 66.30p 66.60p 66.00p 66.30p 385788
11/07/2018 66.30p 66.60p 66.06p 66.30p 100637
10/07/2018 66.60p 66.60p 66.00p 66.30p 64737
09/07/2018 68.10p 68.19p 66.20p 66.60p 140262
06/07/2018 68.10p 68.20p 67.40p 68.10p 90718
05/07/2018 68.10p 68.80p 68.10p 68.10p 62096
04/07/2018 67.00p 69.00p 66.91p 68.10p 238433
03/07/2018 70.00p 70.00p 65.00p 68.00p 569278
02/07/2018 72.00p 72.49p 70.00p 70.50p 85773
29/06/2018 74.00p 74.00p 71.10p 72.00p 214725
28/06/2018 75.50p 75.60p 73.20p 74.10p 190592
27/06/2018 75.50p 75.73p 75.00p 75.50p 147809
26/06/2018 75.50p 75.90p 75.00p 75.60p 72419
25/06/2018 75.50p 75.95p 75.40p 75.50p 99189
22/06/2018 75.20p 77.00p 75.20p 75.50p 110792
21/06/2018 75.00p 75.79p 74.65p 75.20p 86495
20/06/2018 73.70p 75.39p 73.00p 74.80p 421185
19/06/2018 73.80p 73.84p 73.11p 73.70p 98295
18/06/2018 73.80p 73.89p 73.16p 73.80p 67470
15/06/2018 74.60p 74.60p 73.25p 73.80p 173486
14/06/2018 74.80p 74.87p 74.41p 74.60p 85801
13/06/2018 72.70p 74.90p 72.25p 74.40p 348570
12/06/2018 74.50p 74.50p 72.01p 72.70p 111342
11/06/2018 74.50p 75.00p 74.33p 74.50p 187671
08/06/2018 74.00p 75.00p 73.80p 74.50p 169530
07/06/2018 74.90p 75.49p 73.11p 74.00p 188135
06/06/2018 75.70p 77.64p 75.00p 75.10p 693097
05/06/2018 72.50p 76.00p 72.00p 75.70p 1356636
04/06/2018 69.50p 72.00p 69.05p 71.50p 154253
01/06/2018 68.90p 69.97p 68.45p 69.50p 240925
31/05/2018 68.50p 69.50p 68.10p 68.90p 520027
30/05/2018 68.70p 68.90p 68.26p 68.50p 129719
29/05/2018 68.70p 69.40p 68.00p 68.70p 110841
25/05/2018 68.90p 69.00p 68.21p 68.70p 130611
24/05/2018 68.70p 69.40p 68.25p 68.90p 105531
23/05/2018 68.50p 68.95p 68.00p 68.70p 126946
22/05/2018 68.00p 69.38p 68.00p 68.50p 97389
21/05/2018 69.50p 70.40p 68.25p 68.50p 662095
18/05/2018 69.00p 69.90p 68.00p 69.50p 89095
17/05/2018 68.50p 69.00p 68.00p 69.00p 178850
16/05/2018 68.30p 68.50p 68.00p 68.50p 127347
15/05/2018 69.50p 69.77p 68.00p 68.30p 389771
14/05/2018 69.50p 69.80p 69.20p 69.50p 86802
11/05/2018 71.70p 72.40p 69.32p 69.50p 252173
10/05/2018 67.50p 73.70p 67.50p 71.70p 721613
09/05/2018 66.90p 67.80p 66.80p 67.80p 220532
08/05/2018 65.90p 67.40p 65.90p 66.90p 246512
04/05/2018 65.50p 66.20p 64.25p 65.90p 484429
03/05/2018 66.60p 66.80p 64.75p 65.50p 221241
02/05/2018 69.00p 69.95p 66.32p 66.60p 287881
01/05/2018 66.10p 69.70p 65.20p 69.00p 481588
30/04/2018 67.30p 67.54p 65.31p 66.10p 312750
27/04/2018 67.30p 67.60p 67.00p 67.30p 354997
26/04/2018 67.50p 67.90p 67.02p 67.30p 188276
25/04/2018 68.00p 68.25p 67.19p 67.50p 215264
24/04/2018 68.30p 68.40p 67.48p 68.00p 193034
23/04/2018 70.00p 70.44p 67.02p 67.60p 329627
20/04/2018 69.50p 70.50p 69.00p 70.00p 220186

*Close Price adjusted for both dividends and splits