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
19/04/2018 68.00p 70.00p 68.00p 69.50p 449702
18/04/2018 70.90p 71.00p 66.58p 68.00p 309560
17/04/2018 72.00p 72.26p 70.00p 71.00p 140607
16/04/2018 72.00p 72.60p 71.56p 72.00p 139989
13/04/2018 71.90p 72.78p 71.22p 72.60p 347947
12/04/2018 74.00p 74.10p 71.07p 71.80p 250803
11/04/2018 72.00p 75.00p 71.00p 74.00p 295198
10/04/2018 75.00p 75.80p 70.00p 72.00p 485140
09/04/2018 71.80p 77.00p 71.80p 75.20p 686483
06/04/2018 71.50p 72.60p 69.01p 71.80p 762805
05/04/2018 69.00p 75.00p 68.40p 70.50p 1071428
04/04/2018 64.20p 70.00p 64.00p 69.00p 739657
03/04/2018 61.50p 64.60p 61.50p 64.00p 1704305
29/03/2018 60.70p 61.40p 60.50p 61.00p 221815
28/03/2018 60.50p 61.40p 60.30p 60.70p 235074
27/03/2018 59.60p 60.50p 59.00p 59.80p 117342
26/03/2018 59.60p 60.35p 58.70p 59.60p 208094
23/03/2018 58.90p 60.40p 58.02p 59.60p 392026
22/03/2018 59.00p 59.88p 58.10p 58.90p 232728
21/03/2018 59.40p 60.00p 59.00p 59.00p 84940
20/03/2018 59.20p 60.00p 58.60p 59.40p 51684
19/03/2018 60.00p 60.17p 58.40p 59.20p 147978
16/03/2018 60.00p 60.12p 59.16p 60.00p 73225
15/03/2018 60.00p 60.40p 60.00p 60.00p 92135
14/03/2018 60.00p 60.40p 59.32p 60.00p 17594
13/03/2018 59.70p 60.83p 59.00p 60.00p 236430
12/03/2018 59.20p 60.30p 58.72p 59.40p 102753
09/03/2018 59.20p 59.40p 59.00p 59.20p 271466
08/03/2018 59.00p 60.00p 59.00p 59.20p 32150
07/03/2018 59.20p 59.45p 58.58p 59.20p 110543
06/03/2018 59.20p 59.65p 58.65p 59.20p 37460
05/03/2018 59.00p 59.75p 58.74p 59.20p 164302
02/03/2018 60.00p 60.35p 59.00p 59.00p 157541
01/03/2018 60.00p 60.70p 58.94p 60.00p 132916
28/02/2018 59.60p 61.00p 59.00p 60.00p 32451
27/02/2018 59.30p 60.00p 59.00p 59.60p 90079
26/02/2018 59.10p 59.82p 58.75p 59.10p 105655
23/02/2018 59.10p 59.65p 58.55p 59.10p 42950
22/02/2018 59.60p 59.65p 58.50p 59.10p 83219
21/02/2018 58.70p 60.00p 58.70p 59.60p 171948
20/02/2018 57.30p 58.80p 57.10p 58.70p 190457
19/02/2018 57.30p 57.57p 57.01p 57.30p 224674
16/02/2018 57.80p 57.80p 57.00p 57.30p 240811
15/02/2018 58.80p 58.80p 57.03p 57.80p 37746
14/02/2018 59.00p 59.25p 58.00p 58.80p 50496
13/02/2018 59.60p 59.60p 58.60p 59.00p 62269
12/02/2018 59.30p 60.00p 58.60p 59.60p 201825
09/02/2018 60.20p 60.20p 58.60p 59.30p 153625
08/02/2018 60.40p 60.75p 59.59p 60.20p 149740
07/02/2018 59.00p 60.25p 58.50p 59.90p 366159
06/02/2018 61.00p 61.00p 57.00p 59.00p 341183
05/02/2018 61.00p 61.00p 60.00p 61.00p 219692
02/02/2018 59.50p 62.00p 59.33p 60.20p 278561
01/02/2018 59.20p 59.20p 57.50p 59.20p 437777
31/01/2018 59.20p 59.20p 58.42p 59.20p 88852
30/01/2018 62.30p 62.30p 58.00p 59.20p 238949
29/01/2018 62.50p 62.50p 62.00p 62.30p 67889
26/01/2018 62.50p 62.58p 62.00p 62.50p 67016
25/01/2018 62.50p 62.80p 62.50p 62.50p 16651
24/01/2018 62.50p 62.90p 62.00p 62.50p 221883
23/01/2018 62.50p 63.00p 62.20p 62.50p 65548
22/01/2018 62.50p 65.00p 62.02p 62.50p 118254
19/01/2018 62.50p 63.00p 62.20p 62.50p 121220
18/01/2018 63.20p 63.66p 62.00p 62.50p 78163
17/01/2018 64.00p 64.74p 62.24p 63.20p 161355
16/01/2018 63.50p 64.70p 63.50p 64.00p 43300
15/01/2018 63.30p 63.89p 63.00p 63.50p 74469
12/01/2018 62.50p 63.85p 62.40p 63.30p 173402
11/01/2018 62.50p 62.67p 62.00p 62.50p 43253
10/01/2018 62.50p 62.80p 62.00p 62.50p 42009
09/01/2018 63.00p 63.66p 62.00p 62.50p 54304
08/01/2018 64.50p 64.76p 62.12p 63.00p 81439
05/01/2018 64.50p 64.80p 64.20p 64.50p 26636
04/01/2018 65.00p 65.48p 64.50p 64.50p 8113
03/01/2018 64.50p 66.00p 64.23p 65.00p 85398
02/01/2018 64.50p 65.50p 64.10p 64.50p 90739
29/12/2017 64.50p 64.69p 64.50p 64.50p 29276
28/12/2017 65.00p 65.00p 64.24p 64.50p 6200
27/12/2017 65.00p 65.30p 64.20p 65.00p 11695
22/12/2017 66.25p 66.25p 65.00p 65.00p 37649
21/12/2017 66.50p 66.90p 66.00p 66.25p 179253
20/12/2017 65.50p 68.00p 65.50p 66.50p 103671
19/12/2017 63.00p 66.00p 62.50p 65.50p 44070
18/12/2017 63.00p 63.96p 62.50p 63.00p 49532
15/12/2017 63.00p 63.90p 62.25p 63.00p 12486
14/12/2017 62.75p 63.70p 62.75p 63.00p 17936
13/12/2017 62.75p 63.70p 62.00p 62.75p 33067
12/12/2017 62.00p 63.00p 62.00p 62.50p 30967
11/12/2017 61.50p 63.00p 61.05p 62.00p 141131
08/12/2017 64.00p 64.00p 61.00p 61.50p 98005
07/12/2017 66.00p 66.00p 63.12p 64.00p 52878
06/12/2017 66.00p 66.00p 65.00p 66.00p 53794
05/12/2017 67.00p 67.34p 65.00p 67.00p 136295
04/12/2017 64.75p 65.90p 64.15p 65.00p 55503
01/12/2017 64.75p 65.30p 63.85p 64.75p 21772
30/11/2017 65.00p 65.00p 64.00p 64.75p 9345
29/11/2017 64.75p 65.00p 64.17p 65.00p 5731
28/11/2017 65.50p 65.50p 64.07p 64.75p 24340
27/11/2017 65.50p 66.00p 65.00p 65.50p 32742
24/11/2017 65.50p 65.50p 65.40p 65.50p 500
23/11/2017 66.00p 66.00p 65.00p 65.50p 72115
22/11/2017 65.75p 67.64p 65.04p 66.00p 100660
21/11/2017 65.75p 66.05p 65.61p 65.75p 6246
20/11/2017 65.25p 66.05p 65.25p 65.75p 94388
17/11/2017 65.25p 65.85p 64.16p 65.25p 55588
16/11/2017 63.00p 66.61p 63.00p 65.25p 882538
15/11/2017 63.00p 64.00p 63.00p 63.00p 64022
14/11/2017 63.00p 64.50p 52.00p 63.00p 200575
13/11/2017 63.00p 64.00p 62.35p 63.00p 95515
10/11/2017 63.00p 64.00p 62.20p 63.00p 74668
09/11/2017 62.00p 63.26p 62.00p 63.00p 460245
08/11/2017 63.50p 63.60p 61.00p 62.00p 177624
07/11/2017 63.50p 63.92p 61.65p 62.50p 104619
06/11/2017 63.50p 63.98p 63.50p 63.50p 79889
03/11/2017 63.50p 63.76p 63.00p 63.50p 333118
02/11/2017 63.50p 63.90p 63.00p 63.50p 71109
01/11/2017 64.00p 64.50p 63.50p 63.50p 38305
31/10/2017 65.00p 65.50p 62.37p 64.00p 148619
30/10/2017 61.50p 67.00p 61.50p 65.00p 381528
27/10/2017 59.50p 62.00p 59.20p 61.50p 247318
26/10/2017 61.00p 61.00p 59.10p 59.50p 65169
25/10/2017 59.50p 61.68p 59.00p 61.00p 272075
24/10/2017 59.50p 59.75p 59.01p 59.50p 56599
23/10/2017 59.50p 60.25p 59.20p 59.50p 206824
20/10/2017 60.50p 60.80p 59.50p 59.50p 99511
19/10/2017 61.00p 62.00p 60.00p 60.50p 271602
18/10/2017 61.00p 62.00p 60.00p 61.00p 71941
17/10/2017 58.00p 61.90p 58.00p 61.00p 109810
16/10/2017 57.75p 58.50p 57.75p 58.00p 73064
13/10/2017 59.25p 59.25p 57.75p 57.75p 281142
12/10/2017 59.25p 61.50p 59.25p 59.25p 578300
11/10/2017 57.00p 59.50p 57.00p 59.25p 399806
10/10/2017 53.50p 57.00p 53.50p 57.00p 317872
09/10/2017 52.50p 53.50p 52.25p 53.50p 73270
06/10/2017 52.25p 52.25p 52.25p 52.25p 39294
05/10/2017 51.00p 52.25p 51.00p 52.25p 67143
04/10/2017 51.00p 51.00p 51.00p 51.00p 175103
03/10/2017 51.00p 51.00p 51.00p 51.00p 398725
02/10/2017 51.00p 51.00p 51.00p 51.00p 298106
29/09/2017 51.00p 51.00p 51.00p 51.00p 301305
28/09/2017 51.25p 51.50p 51.00p 51.00p 2229289
27/09/2017 51.50p 51.75p 51.50p 51.50p 29718
26/09/2017 51.25p 51.25p 51.25p 51.25p 127300
25/09/2017 51.25p 51.25p 51.25p 51.25p 22706
22/09/2017 51.25p 51.25p 51.25p 51.25p 71089
21/09/2017 51.25p 51.25p 51.25p 51.25p 13411
20/09/2017 51.25p 51.25p 50.75p 51.25p 42543
19/09/2017 49.75p 50.75p 49.75p 50.75p 257981
18/09/2017 51.50p 51.50p 49.25p 49.75p 1251344
15/09/2017 51.50p 51.50p 51.50p 51.50p 251387
14/09/2017 52.25p 52.25p 51.50p 51.50p 291309
13/09/2017 52.25p 52.25p 52.25p 52.25p 116023
12/09/2017 52.75p 52.75p 52.25p 52.25p 214728
11/09/2017 52.75p 52.75p 52.75p 52.75p 54033
08/09/2017 52.75p 52.75p 52.75p 52.75p 147859
07/09/2017 52.75p 52.75p 52.75p 52.75p 71600
06/09/2017 52.75p 52.75p 52.75p 52.75p 53516
05/09/2017 53.00p 53.00p 52.75p 52.75p 55680
04/09/2017 53.00p 53.00p 53.00p 53.00p 188333
01/09/2017 53.00p 53.00p 53.00p 53.00p 61671
31/08/2017 52.75p 53.00p 52.75p 53.00p 197070
30/08/2017 52.75p 52.75p 52.75p 52.75p 57355
29/08/2017 52.75p 53.00p 52.75p 52.75p 181172
25/08/2017 52.75p 53.00p 52.75p 53.00p 452671
24/08/2017 52.75p 52.75p 52.75p 52.75p 371784
23/08/2017 52.75p 52.75p 52.75p 52.75p 293223
22/08/2017 52.75p 52.75p 52.75p 52.75p 244350
21/08/2017 52.75p 52.75p 52.50p 52.75p 167106
18/08/2017 52.75p 52.75p 52.75p 52.75p 475981
17/08/2017 52.50p 53.00p 52.50p 52.75p 439354
16/08/2017 52.13p 52.50p 52.13p 52.50p 412931
15/08/2017 52.38p 52.38p 52.13p 52.13p 301212
14/08/2017 52.00p 52.50p 52.00p 52.38p 982714
11/08/2017 52.50p 52.50p 52.00p 52.00p 302577
10/08/2017 52.50p 52.50p 52.50p 52.50p 19837
09/08/2017 52.50p 52.50p 52.50p 52.50p 56260
08/08/2017 52.50p 52.50p 52.50p 52.50p 34906
07/08/2017 52.50p 52.50p 52.50p 52.50p 318520
04/08/2017 52.50p 52.50p 52.50p 52.50p 178967
03/08/2017 52.50p 52.50p 52.50p 52.50p 254321
02/08/2017 52.50p 52.50p 52.50p 52.50p 105534
01/08/2017 52.50p 52.50p 52.50p 52.50p 183521
31/07/2017 52.75p 53.25p 52.38p 52.50p 4284257
28/07/2017 53.50p 54.50p 53.25p 53.25p 86524
27/07/2017 54.25p 54.50p 54.25p 54.50p 602489
26/07/2017 54.25p 54.25p 54.25p 54.25p 70060
25/07/2017 53.75p 54.25p 53.75p 54.25p 181305
24/07/2017 53.50p 54.00p 53.50p 53.75p 340335
21/07/2017 53.50p 53.50p 53.50p 53.50p 76090
20/07/2017 54.75p 54.75p 53.50p 53.50p 211694
19/07/2017 54.75p 54.75p 54.75p 54.75p 31063
18/07/2017 54.75p 54.75p 54.50p 54.75p 1639
17/07/2017 54.75p 54.75p 54.75p 54.75p 147042
14/07/2017 54.75p 54.75p 54.75p 54.75p 264723
13/07/2017 55.00p 55.00p 54.75p 54.75p 36555
12/07/2017 55.00p 55.00p 55.00p 55.00p 40233
11/07/2017 55.00p 55.00p 55.00p 55.00p 44787
10/07/2017 55.00p 55.00p 55.00p 55.00p 63110
07/07/2017 55.00p 55.00p 55.00p 55.00p 18067
06/07/2017 55.25p 55.25p 55.00p 55.00p 2296

*Close Price adjusted for both dividends and splits