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
05/07/2017 55.00p 55.25p 55.00p 55.25p 7862
04/07/2017 55.00p 55.00p 55.00p 55.00p 19115
03/07/2017 55.00p 55.00p 55.00p 55.00p 16579
30/06/2017 55.00p 55.00p 55.00p 55.00p 4625
29/06/2017 55.00p 55.00p 54.50p 55.00p 726510
28/06/2017 55.00p 55.00p 54.50p 54.50p 127992
27/06/2017 56.00p 56.00p 55.00p 55.00p 626676
26/06/2017 56.00p 56.00p 56.00p 56.00p 23394
23/06/2017 56.00p 56.00p 56.00p 56.00p 1734
22/06/2017 56.00p 56.00p 56.00p 56.00p 0
21/06/2017 56.00p 56.00p 56.00p 56.00p 0
20/06/2017 56.75p 56.75p 55.50p 56.00p 0
19/06/2017 56.75p 56.75p 56.75p 56.75p 0
16/06/2017 57.00p 57.50p 56.00p 56.75p 85998
15/06/2017 57.00p 57.67p 56.25p 57.00p 28404
14/06/2017 57.00p 57.68p 57.00p 57.00p 52552
13/06/2017 57.00p 57.70p 56.88p 57.00p 104358
12/06/2017 57.00p 58.00p 56.63p 57.00p 142851
09/06/2017 56.25p 57.98p 55.70p 57.00p 2078231
08/06/2017 56.25p 56.50p 55.97p 56.25p 2640629
07/06/2017 55.75p 56.38p 55.52p 56.25p 160289
06/06/2017 59.25p 60.00p 52.50p 55.75p 807162
05/06/2017 58.25p 59.00p 58.06p 58.50p 614664
02/06/2017 58.25p 58.85p 57.78p 58.25p 36559
01/06/2017 58.25p 58.25p 57.75p 58.25p 48804
31/05/2017 58.25p 58.75p 57.55p 58.25p 111671
30/05/2017 58.75p 58.75p 57.50p 58.25p 75153
26/05/2017 59.00p 59.05p 58.06p 58.75p 249627
25/05/2017 59.00p 59.00p 58.17p 59.00p 56493
24/05/2017 59.00p 59.00p 58.15p 59.00p 223606
23/05/2017 59.00p 59.00p 58.15p 59.00p 88059
22/05/2017 59.00p 60.00p 58.25p 59.00p 19223
19/05/2017 59.00p 59.00p 58.00p 59.00p 129508
18/05/2017 59.00p 59.00p 58.20p 59.00p 69005
17/05/2017 59.00p 59.20p 58.38p 59.00p 33651
16/05/2017 59.00p 59.10p 58.00p 59.00p 88918
15/05/2017 59.00p 59.00p 58.25p 59.00p 102734
12/05/2017 59.00p 59.30p 58.25p 59.00p 296983
11/05/2017 59.00p 59.38p 58.50p 59.00p 144139
10/05/2017 59.00p 60.00p 59.00p 59.00p 495697
09/05/2017 59.00p 61.00p 58.00p 59.00p 73916
08/05/2017 58.00p 59.00p 57.65p 59.00p 165976
05/05/2017 58.00p 58.25p 57.50p 58.00p 109044
04/05/2017 58.00p 58.60p 57.56p 58.00p 63922
03/05/2017 58.00p 58.80p 57.35p 58.00p 347828
02/05/2017 58.00p 59.00p 57.30p 58.00p 277463
28/04/2017 59.50p 59.50p 56.00p 58.00p 262253
27/04/2017 59.50p 60.00p 59.00p 59.50p 148022
26/04/2017 59.50p 59.70p 59.38p 59.50p 96026
25/04/2017 60.50p 60.50p 58.50p 59.50p 103766
24/04/2017 60.50p 60.50p 59.25p 60.50p 17077
21/04/2017 60.50p 62.02p 59.00p 60.50p 195963
20/04/2017 60.50p 60.85p 59.00p 60.50p 86976
19/04/2017 60.50p 60.85p 59.00p 60.50p 89893
18/04/2017 60.50p 61.50p 59.00p 60.50p 141980
13/04/2017 60.50p 61.00p 59.60p 60.50p 180893
12/04/2017 60.00p 61.00p 59.00p 60.50p 81309
11/04/2017 60.00p 60.95p 59.00p 60.00p 213780
10/04/2017 60.00p 61.00p 59.85p 60.00p 118776
07/04/2017 60.00p 61.02p 60.00p 60.00p 1561203
06/04/2017 60.00p 60.70p 59.00p 60.00p 151873
05/04/2017 60.00p 60.70p 59.60p 60.00p 112713
04/04/2017 60.00p 60.75p 59.25p 60.00p 62881
03/04/2017 60.00p 60.00p 59.00p 60.00p 150215
31/03/2017 60.00p 60.00p 59.00p 60.00p 300016
30/03/2017 60.00p 60.00p 59.00p 60.00p 175256
29/03/2017 60.00p 61.00p 59.00p 60.00p 414830
28/03/2017 60.00p 62.00p 59.30p 60.00p 965133
27/03/2017 58.00p 59.00p 57.80p 58.00p 107173
24/03/2017 59.00p 59.00p 57.00p 57.75p 75726
23/03/2017 59.00p 59.70p 58.20p 59.00p 22000
22/03/2017 59.00p 59.70p 58.15p 59.00p 14774
21/03/2017 58.00p 60.00p 58.00p 59.00p 505754
20/03/2017 60.50p 60.60p 57.00p 58.00p 233309
17/03/2017 60.50p 61.50p 59.75p 60.50p 129248
16/03/2017 60.25p 61.50p 59.19p 60.50p 647999
15/03/2017 60.25p 61.50p 59.50p 60.25p 57545
14/03/2017 63.00p 63.00p 59.60p 60.25p 325450
13/03/2017 63.00p 63.00p 62.50p 63.00p 95008
10/03/2017 63.00p 63.00p 62.00p 63.00p 156771
09/03/2017 62.75p 63.25p 62.75p 63.00p 64250
08/03/2017 62.75p 63.90p 61.87p 62.75p 88261
07/03/2017 62.75p 62.88p 62.13p 62.75p 15838
06/03/2017 62.75p 63.75p 62.12p 62.75p 140258
03/03/2017 62.75p 63.60p 62.00p 62.75p 747834
02/03/2017 62.00p 63.00p 61.90p 62.75p 1240295
01/03/2017 63.00p 63.00p 61.40p 62.00p 66312
28/02/2017 63.25p 63.25p 62.00p 63.00p 156463
27/02/2017 63.25p 63.25p 62.00p 63.25p 54755
24/02/2017 63.25p 63.50p 62.50p 63.25p 42757
23/02/2017 63.25p 64.00p 63.25p 63.25p 105473
22/02/2017 63.25p 64.25p 63.25p 63.25p 303054
21/02/2017 63.25p 64.38p 63.25p 63.25p 119742
20/02/2017 63.25p 64.50p 63.25p 63.25p 191587
17/02/2017 64.50p 65.00p 63.25p 63.25p 467622
16/02/2017 64.50p 64.50p 64.10p 64.50p 142170
15/02/2017 64.50p 64.88p 64.00p 64.50p 210863
14/02/2017 64.50p 64.95p 64.10p 64.50p 96995
13/02/2017 66.00p 66.50p 64.10p 64.50p 211845
10/02/2017 62.00p 67.00p 62.00p 66.00p 358677
09/02/2017 62.00p 63.00p 62.00p 62.00p 837427
08/02/2017 61.50p 62.00p 61.50p 62.00p 111013
07/02/2017 61.50p 62.00p 61.50p 61.50p 77353
06/02/2017 61.50p 62.00p 61.20p 61.50p 128016
03/02/2017 61.50p 62.15p 60.57p 61.50p 224634
02/02/2017 58.50p 62.00p 58.50p 61.50p 372813
01/02/2017 58.50p 58.85p 58.01p 58.50p 163738
31/01/2017 58.50p 58.80p 58.00p 58.50p 169142
30/01/2017 58.50p 58.96p 58.50p 58.50p 66583
27/01/2017 58.50p 58.90p 58.50p 58.50p 131360
26/01/2017 60.50p 61.00p 57.00p 58.50p 1058147
25/01/2017 59.00p 61.00p 59.00p 60.50p 645029
24/01/2017 59.00p 59.30p 58.35p 59.00p 23108
23/01/2017 59.00p 59.25p 58.20p 59.00p 55437
20/01/2017 59.25p 59.90p 58.00p 59.00p 58533
19/01/2017 60.00p 60.24p 58.00p 59.25p 102290
18/01/2017 60.25p 60.60p 59.50p 60.00p 77255
17/01/2017 61.50p 61.50p 57.50p 60.25p 192210
16/01/2017 61.00p 62.00p 61.00p 61.50p 55242
13/01/2017 62.00p 62.60p 60.80p 61.00p 285378
12/01/2017 62.00p 62.80p 61.50p 62.00p 1240975
11/01/2017 64.00p 64.00p 60.10p 62.00p 865710
10/01/2017 62.50p 66.10p 62.00p 64.00p 333055
09/01/2017 59.00p 64.00p 59.00p 62.50p 3187007
06/01/2017 56.00p 60.00p 56.00p 59.00p 380794
05/01/2017 57.00p 57.68p 55.50p 56.00p 228215
04/01/2017 56.50p 59.00p 56.50p 57.00p 342419
03/01/2017 52.50p 57.00p 52.20p 56.50p 294556
30/12/2016 52.50p 52.50p 52.00p 52.50p 100000
29/12/2016 52.50p 53.50p 52.00p 52.50p 110165
28/12/2016 52.50p 53.50p 52.03p 52.50p 14105
23/12/2016 51.00p 52.50p 51.00p 52.50p 73626
22/12/2016 50.75p 51.35p 50.00p 51.00p 1176602
21/12/2016 51.00p 51.00p 50.10p 50.75p 222862
20/12/2016 51.00p 51.20p 50.50p 51.00p 225803
19/12/2016 50.00p 51.55p 50.00p 51.00p 767981
16/12/2016 49.25p 50.50p 49.15p 50.00p 416969
15/12/2016 49.25p 50.80p 49.00p 49.25p 247529
14/12/2016 51.50p 51.99p 49.00p 49.25p 689429
13/12/2016 51.25p 52.03p 51.25p 51.50p 389556
12/12/2016 51.00p 52.00p 50.62p 51.25p 1623998
09/12/2016 49.50p 51.90p 49.20p 51.00p 254590
08/12/2016 49.50p 49.70p 48.10p 49.50p 245110
07/12/2016 49.50p 49.70p 49.00p 49.50p 3753543
06/12/2016 52.50p 54.00p 48.00p 49.50p 1350010
05/12/2016 49.00p 51.40p 49.00p 51.25p 112882
02/12/2016 49.00p 49.81p 48.55p 49.00p 95051
01/12/2016 52.50p 52.70p 49.00p 49.00p 447036
30/11/2016 52.00p 52.00p 50.00p 51.00p 181124
29/11/2016 52.00p 53.00p 51.12p 52.00p 177087
28/11/2016 50.00p 53.00p 50.00p 52.00p 360528
25/11/2016 50.00p 50.25p 49.60p 50.00p 106149
24/11/2016 49.50p 50.50p 49.50p 50.00p 47114
23/11/2016 47.00p 51.00p 47.00p 49.50p 320031
22/11/2016 47.00p 47.90p 46.00p 47.00p 84069
21/11/2016 48.00p 48.00p 46.58p 47.00p 38821
18/11/2016 47.50p 48.45p 47.50p 48.00p 62879
17/11/2016 44.50p 48.90p 44.50p 47.50p 243354
16/11/2016 44.50p 45.00p 44.45p 44.50p 178295
15/11/2016 44.75p 44.85p 44.50p 44.75p 172356
14/11/2016 44.75p 44.80p 44.75p 44.75p 4000
11/11/2016 44.75p 44.89p 44.70p 44.75p 64279
10/11/2016 44.25p 45.00p 44.25p 44.75p 225626
09/11/2016 43.00p 44.35p 42.35p 44.25p 76650
08/11/2016 44.50p 44.50p 44.10p 44.50p 2000
07/11/2016 44.50p 44.84p 44.10p 44.50p 22370
04/11/2016 44.62p 44.62p 44.12p 44.50p 10000
03/11/2016 44.62p 45.05p 44.40p 44.62p 60961
02/11/2016 45.50p 45.50p 44.00p 44.62p 237987
01/11/2016 45.00p 46.00p 45.00p 45.50p 183410
31/10/2016 44.00p 45.90p 44.00p 45.00p 418799
28/10/2016 41.50p 44.70p 41.50p 44.00p 151248
27/10/2016 42.50p 42.50p 41.20p 41.50p 88209
26/10/2016 42.75p 43.20p 42.10p 42.50p 116649
25/10/2016 42.75p 42.81p 41.50p 42.75p 218259
24/10/2016 42.75p 42.90p 41.26p 42.75p 91214
21/10/2016 43.00p 43.74p 42.75p 42.75p 71265
20/10/2016 45.25p 45.25p 42.50p 43.00p 144031
19/10/2016 47.75p 48.10p 45.00p 45.25p 263341
18/10/2016 47.75p 48.10p 47.22p 47.75p 55911
17/10/2016 47.75p 48.30p 47.00p 47.75p 162652
14/10/2016 47.00p 49.00p 46.60p 47.75p 413044
13/10/2016 44.50p 46.90p 44.50p 46.50p 139779
12/10/2016 44.50p 45.00p 44.00p 44.50p 340858
11/10/2016 42.00p 45.50p 41.64p 44.50p 689766
10/10/2016 40.75p 42.30p 40.75p 42.00p 252663
07/10/2016 40.75p 40.75p 40.70p 40.75p 108820
06/10/2016 40.50p 41.00p 40.12p 40.75p 93532
05/10/2016 39.75p 41.00p 39.75p 40.50p 177308
04/10/2016 40.00p 40.75p 39.03p 39.75p 252793
03/10/2016 37.88p 40.75p 37.75p 40.00p 1506504
30/09/2016 37.88p 38.50p 37.00p 37.88p 125011
29/09/2016 38.75p 38.75p 37.85p 37.88p 469948
28/09/2016 39.00p 42.00p 38.10p 38.75p 1080282
27/09/2016 37.13p 37.17p 37.13p 37.13p 27807
26/09/2016 37.00p 37.13p 37.00p 37.13p 29033
23/09/2016 37.00p 37.10p 36.70p 37.00p 199949
22/09/2016 37.00p 37.10p 36.90p 37.00p 908798
21/09/2016 37.00p 37.00p 36.50p 37.00p 25927
20/09/2016 37.00p 37.00p 36.65p 37.00p 141479

*Close Price adjusted for both dividends and splits