Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
Fulcrum Metals (FMET) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/11/2024 | 7.50p | 7.60p | 7.50p | 7.50p | 1460 |
| 14/11/2024 | 7.50p | 7.58p | 7.50p | 7.50p | 0 |
| 13/11/2024 | 7.50p | 7.58p | 7.50p | 7.50p | 0 |
| 12/11/2024 | 7.50p | 7.58p | 7.50p | 7.50p | 0 |
| 11/11/2024 | 7.50p | 7.58p | 7.50p | 7.50p | 0 |
| 08/11/2024 | 7.50p | 7.58p | 7.50p | 7.50p | 0 |
| 07/11/2024 | 7.50p | 7.58p | 7.50p | 7.50p | 0 |
| 06/11/2024 | 7.50p | 7.65p | 7.50p | 7.50p | 3150 |
| 05/11/2024 | 7.25p | 7.50p | 7.25p | 7.50p | 15919 |
| 04/11/2024 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 01/11/2024 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 31/10/2024 | 7.25p | 7.50p | 7.13p | 7.25p | 440000 |
| 30/10/2024 | 7.25p | 7.25p | 7.00p | 7.25p | 6544 |
| 29/10/2024 | 7.50p | 7.70p | 6.00p | 7.25p | 325792 |
| 28/10/2024 | 9.00p | 9.00p | 7.25p | 7.50p | 99402 |
| 25/10/2024 | 9.13p | 9.13p | 8.90p | 9.00p | 1500 |
| 24/10/2024 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 23/10/2024 | 9.13p | 9.13p | 9.08p | 9.13p | 0 |
| 22/10/2024 | 9.50p | 9.50p | 9.00p | 9.13p | 487690 |
| 21/10/2024 | 9.50p | 9.50p | 9.25p | 9.50p | 25000 |
| 18/10/2024 | 9.50p | 9.50p | 9.37p | 9.50p | 106536 |
| 17/10/2024 | 9.50p | 9.50p | 9.25p | 9.50p | 33297 |
| 16/10/2024 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 15/10/2024 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 14/10/2024 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 11/10/2024 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 10/10/2024 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 09/10/2024 | 9.50p | 9.50p | 8.95p | 9.50p | 400000 |
| 08/10/2024 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 07/10/2024 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 04/10/2024 | 9.50p | 9.50p | 9.26p | 9.50p | 6327 |
| 03/10/2024 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 02/10/2024 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 01/10/2024 | 9.50p | 9.50p | 9.25p | 9.50p | 4847 |
| 30/09/2024 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 27/09/2024 | 9.50p | 9.50p | 9.48p | 9.50p | 643 |
| 26/09/2024 | 9.50p | 9.50p | 9.25p | 9.50p | 2536 |
| 25/09/2024 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 24/09/2024 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 23/09/2024 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/09/2024 | 9.50p | 9.70p | 9.50p | 9.50p | 50319 |
| 19/09/2024 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 18/09/2024 | 9.50p | 9.50p | 9.38p | 9.50p | 15000 |
| 17/09/2024 | 9.50p | 9.70p | 9.50p | 9.50p | 3783 |
| 16/09/2024 | 9.50p | 9.50p | 9.35p | 9.50p | 7082 |
| 13/09/2024 | 14.55p | 14.55p | 9.50p | 9.50p | 150210 |
| 12/09/2024 | 14.85p | 14.85p | 14.00p | 14.55p | 85000 |
| 11/09/2024 | 14.85p | 14.85p | 14.70p | 14.85p | 23000 |
| 10/09/2024 | 14.85p | 14.85p | 14.85p | 14.85p | 0 |
| 09/09/2024 | 14.85p | 14.85p | 14.85p | 14.85p | 0 |
| 06/09/2024 | 14.85p | 14.85p | 14.85p | 14.85p | 0 |
| 05/09/2024 | 14.85p | 14.85p | 14.85p | 14.85p | 0 |
| 04/09/2024 | 14.85p | 14.85p | 14.85p | 14.85p | 0 |
| 03/09/2024 | 14.85p | 14.85p | 14.71p | 14.85p | 10000 |
| 02/09/2024 | 14.85p | 14.85p | 14.85p | 14.85p | 0 |
| 30/08/2024 | 14.85p | 14.85p | 14.85p | 14.85p | 0 |
| 29/08/2024 | 14.85p | 14.85p | 14.85p | 14.85p | 0 |
| 28/08/2024 | 14.85p | 14.85p | 14.85p | 14.85p | 0 |
| 27/08/2024 | 14.85p | 14.85p | 14.85p | 14.85p | 0 |
| 23/08/2024 | 14.85p | 14.85p | 14.71p | 14.85p | 5739 |
| 22/08/2024 | 14.85p | 14.85p | 14.85p | 14.85p | 0 |
| 21/08/2024 | 14.85p | 14.85p | 14.85p | 14.85p | 0 |
| 20/08/2024 | 14.85p | 14.85p | 14.85p | 14.85p | 0 |
| 19/08/2024 | 14.85p | 14.85p | 14.85p | 14.85p | 0 |
| 16/08/2024 | 14.85p | 14.85p | 14.70p | 14.85p | 10306 |
| 15/08/2024 | 14.85p | 14.85p | 14.85p | 14.85p | 0 |
| 14/08/2024 | 14.85p | 14.85p | 14.85p | 14.85p | 0 |
| 13/08/2024 | 14.85p | 14.85p | 14.85p | 14.85p | 0 |
| 12/08/2024 | 14.85p | 14.85p | 14.85p | 14.85p | 0 |
| 09/08/2024 | 14.85p | 14.85p | 14.85p | 14.85p | 0 |
| 08/08/2024 | 14.85p | 14.85p | 14.70p | 14.85p | 4000 |
| 07/08/2024 | 14.85p | 14.85p | 14.85p | 14.85p | 0 |
| 06/08/2024 | 14.85p | 15.00p | 14.70p | 14.85p | 268572 |
| 05/08/2024 | 14.85p | 14.85p | 14.85p | 14.85p | 0 |
| 02/08/2024 | 14.85p | 14.85p | 14.78p | 14.85p | 3363 |
| 01/08/2024 | 14.85p | 14.85p | 14.70p | 14.85p | 6439 |
| 31/07/2024 | 14.85p | 14.85p | 14.70p | 14.85p | 5000 |
| 30/07/2024 | 14.85p | 14.85p | 14.70p | 14.85p | 17500 |
| 29/07/2024 | 14.85p | 14.85p | 14.77p | 14.85p | 5142 |
| 26/07/2024 | 14.85p | 14.85p | 14.70p | 14.85p | 3328 |
| 25/07/2024 | 14.85p | 14.85p | 14.85p | 14.85p | 0 |
| 24/07/2024 | 14.85p | 14.85p | 14.85p | 14.85p | 0 |
| 23/07/2024 | 14.85p | 15.00p | 14.70p | 14.85p | 139592 |
| 22/07/2024 | 14.85p | 14.85p | 14.77p | 14.85p | 10142 |
| 19/07/2024 | 15.00p | 15.00p | 14.70p | 14.85p | 336 |
| 18/07/2024 | 14.85p | 14.85p | 14.85p | 14.85p | 0 |
| 17/07/2024 | 14.85p | 14.85p | 14.78p | 14.85p | 142 |
| 16/07/2024 | 14.85p | 14.85p | 14.70p | 14.85p | 900 |
| 15/07/2024 | 14.85p | 14.85p | 14.85p | 14.85p | 0 |
| 12/07/2024 | 14.85p | 14.85p | 14.85p | 14.85p | 0 |
| 11/07/2024 | 14.85p | 14.85p | 14.85p | 14.85p | 0 |
| 10/07/2024 | 14.85p | 14.85p | 14.70p | 14.85p | 57280 |
| 09/07/2024 | 14.85p | 15.00p | 14.70p | 14.85p | 573233 |
| 08/07/2024 | 14.85p | 14.85p | 14.78p | 14.85p | 1272 |
| 05/07/2024 | 14.85p | 15.00p | 14.70p | 14.85p | 684398 |
| 04/07/2024 | 14.85p | 14.85p | 14.78p | 14.85p | 142 |
| 03/07/2024 | 14.85p | 14.85p | 14.78p | 14.85p | 4000 |
| 02/07/2024 | 14.85p | 14.85p | 14.85p | 14.85p | 0 |
| 01/07/2024 | 14.85p | 14.85p | 14.85p | 14.85p | 0 |
| 28/06/2024 | 14.85p | 14.85p | 14.71p | 14.85p | 7559 |
| 27/06/2024 | 14.85p | 14.85p | 14.75p | 14.85p | 6774 |
| 26/06/2024 | 14.85p | 14.85p | 14.70p | 14.85p | 1985 |
| 25/06/2024 | 14.85p | 14.85p | 14.50p | 14.85p | 101000 |
| 24/06/2024 | 14.85p | 14.85p | 14.70p | 14.85p | 187040 |
| 21/06/2024 | 14.85p | 14.87p | 14.70p | 14.85p | 130148 |
| 20/06/2024 | 14.85p | 14.90p | 14.85p | 14.85p | 140 |
| 19/06/2024 | 14.85p | 14.85p | 14.85p | 14.85p | 0 |
| 18/06/2024 | 14.85p | 15.00p | 14.70p | 14.85p | 289738 |
| 17/06/2024 | 14.85p | 14.90p | 14.85p | 14.85p | 2442 |
| 14/06/2024 | 14.85p | 15.00p | 14.70p | 14.85p | 232250 |
| 13/06/2024 | 14.85p | 15.00p | 14.85p | 14.85p | 464066 |
| 12/06/2024 | 14.85p | 15.00p | 14.80p | 14.85p | 1046 |
| 11/06/2024 | 14.85p | 14.85p | 14.85p | 14.85p | 0 |
| 10/06/2024 | 14.85p | 14.85p | 14.85p | 14.85p | 0 |
| 07/06/2024 | 14.85p | 14.90p | 14.70p | 14.85p | 13308 |
| 06/06/2024 | 14.85p | 14.85p | 14.80p | 14.85p | 22669 |
| 05/06/2024 | 14.85p | 14.85p | 14.85p | 14.85p | 0 |
| 04/06/2024 | 15.10p | 15.10p | 14.70p | 14.85p | 141801 |
| 03/06/2024 | 15.10p | 15.23p | 15.10p | 15.10p | 0 |
| 31/05/2024 | 15.10p | 15.10p | 14.72p | 15.10p | 17991 |
| 30/05/2024 | 15.10p | 15.23p | 15.10p | 15.10p | 0 |
| 29/05/2024 | 15.10p | 15.10p | 14.50p | 15.10p | 44243 |
| 28/05/2024 | 15.10p | 15.23p | 15.10p | 15.10p | 0 |
| 24/05/2024 | 15.10p | 15.23p | 15.10p | 15.10p | 0 |
| 23/05/2024 | 15.10p | 15.10p | 14.70p | 15.10p | 2803 |
| 22/05/2024 | 15.10p | 15.10p | 14.70p | 15.10p | 180000 |
| 21/05/2024 | 15.10p | 15.10p | 14.70p | 15.10p | 5946 |
| 20/05/2024 | 15.10p | 15.10p | 14.70p | 15.10p | 4500 |
| 17/05/2024 | 15.10p | 15.10p | 14.34p | 15.10p | 60000 |
| 16/05/2024 | 15.15p | 15.15p | 14.80p | 15.10p | 15000 |
| 15/05/2024 | 15.15p | 15.15p | 15.12p | 15.15p | 86 |
| 14/05/2024 | 15.15p | 15.15p | 15.15p | 15.15p | 0 |
| 13/05/2024 | 15.25p | 15.50p | 15.00p | 15.15p | 1015855 |
| 10/05/2024 | 15.25p | 15.35p | 15.00p | 15.25p | 18625 |
| 09/05/2024 | 15.25p | 15.35p | 15.02p | 15.25p | 105000 |
| 08/05/2024 | 15.10p | 15.25p | 15.00p | 15.25p | 211250 |
| 07/05/2024 | 15.10p | 15.14p | 15.10p | 15.10p | 160894 |
| 03/05/2024 | 15.25p | 15.33p | 15.25p | 15.25p | 0 |
| 02/05/2024 | 15.25p | 15.25p | 15.18p | 15.25p | 119720 |
| 01/05/2024 | 15.25p | 15.25p | 15.10p | 15.25p | 104740 |
| 30/04/2024 | 15.25p | 15.25p | 15.00p | 15.25p | 50297 |
| 29/04/2024 | 15.25p | 15.50p | 15.10p | 15.10p | 50000 |
| 26/04/2024 | 15.25p | 15.25p | 15.05p | 15.25p | 37589 |
| 25/04/2024 | 15.25p | 15.25p | 15.05p | 15.25p | 623 |
| 24/04/2024 | 15.25p | 15.25p | 15.05p | 15.25p | 581 |
| 23/04/2024 | 15.25p | 15.25p | 15.00p | 15.25p | 13347 |
| 22/04/2024 | 15.25p | 15.33p | 15.25p | 15.25p | 0 |
| 19/04/2024 | 15.25p | 15.25p | 15.05p | 15.25p | 1000 |
| 18/04/2024 | 15.25p | 15.33p | 15.25p | 15.25p | 0 |
| 17/04/2024 | 15.25p | 15.25p | 15.00p | 15.25p | 57460 |
| 16/04/2024 | 15.25p | 15.25p | 14.50p | 15.25p | 174286 |
| 15/04/2024 | 15.25p | 15.25p | 15.14p | 15.25p | 60017 |
| 12/04/2024 | 15.25p | 15.28p | 15.00p | 15.25p | 604391 |
| 11/04/2024 | 15.25p | 15.25p | 15.00p | 15.25p | 52788 |
| 10/04/2024 | 15.25p | 15.50p | 15.10p | 15.25p | 188462 |
| 09/04/2024 | 15.25p | 15.25p | 15.00p | 15.25p | 2770 |
| 08/04/2024 | 15.25p | 15.25p | 15.00p | 15.25p | 81758 |
| 05/04/2024 | 15.25p | 15.25p | 15.14p | 15.25p | 6660 |
| 04/04/2024 | 15.25p | 15.25p | 15.00p | 15.25p | 10000 |
| 03/04/2024 | 15.25p | 15.33p | 15.25p | 15.25p | 0 |
| 02/04/2024 | 15.25p | 15.25p | 15.00p | 15.25p | 7651 |
| 28/03/2024 | 15.25p | 15.38p | 15.25p | 15.25p | 0 |
| 27/03/2024 | 15.25p | 15.38p | 15.25p | 15.25p | 0 |
| 26/03/2024 | 15.25p | 15.38p | 15.25p | 15.25p | 0 |
| 25/03/2024 | 15.25p | 15.50p | 15.25p | 15.25p | 854000 |
| 22/03/2024 | 15.25p | 15.38p | 15.25p | 15.25p | 0 |
| 21/03/2024 | 15.25p | 15.38p | 15.25p | 15.25p | 0 |
| 20/03/2024 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 19/03/2024 | 15.25p | 15.38p | 15.25p | 15.25p | 0 |
| 18/03/2024 | 15.25p | 15.25p | 15.00p | 15.25p | 5000 |
| 15/03/2024 | 15.25p | 15.38p | 15.00p | 15.25p | 1646170 |
| 14/03/2024 | 15.35p | 15.35p | 15.20p | 15.25p | 48750 |
| 13/03/2024 | 15.35p | 15.43p | 15.35p | 15.35p | 0 |
| 12/03/2024 | 15.35p | 15.35p | 15.26p | 15.35p | 163826 |
| 11/03/2024 | 15.35p | 15.50p | 15.20p | 15.35p | 4750629 |
| 08/03/2024 | 15.35p | 15.43p | 15.35p | 15.35p | 0 |
| 07/03/2024 | 15.35p | 15.35p | 15.20p | 15.35p | 41000 |
| 06/03/2024 | 15.35p | 15.43p | 15.35p | 15.35p | 0 |
| 05/03/2024 | 15.35p | 15.35p | 15.20p | 15.35p | 567926 |
| 04/03/2024 | 15.25p | 15.35p | 15.25p | 15.35p | 4750 |
| 01/03/2024 | 15.25p | 15.38p | 15.25p | 15.25p | 0 |
| 29/02/2024 | 15.25p | 15.38p | 15.25p | 15.25p | 0 |
| 28/02/2024 | 15.25p | 15.38p | 15.25p | 15.25p | 0 |
| 27/02/2024 | 15.25p | 15.38p | 15.25p | 15.25p | 0 |
| 26/02/2024 | 15.85p | 15.85p | 15.25p | 15.25p | 58420 |
| 23/02/2024 | 15.85p | 15.85p | 15.85p | 15.85p | 0 |
| 22/02/2024 | 15.85p | 15.85p | 15.70p | 15.85p | 4000 |
| 21/02/2024 | 15.95p | 15.95p | 15.70p | 15.85p | 100000 |
| 20/02/2024 | 15.95p | 16.03p | 15.95p | 15.95p | 0 |
| 19/02/2024 | 15.95p | 15.95p | 15.70p | 15.95p | 5000 |
| 16/02/2024 | 15.95p | 16.03p | 15.95p | 15.95p | 0 |
| 15/02/2024 | 15.95p | 15.95p | 15.75p | 15.95p | 6273 |
| 14/02/2024 | 15.95p | 16.03p | 15.95p | 15.95p | 0 |
| 13/02/2024 | 15.95p | 16.03p | 15.95p | 15.95p | 0 |
| 12/02/2024 | 15.95p | 16.20p | 15.70p | 15.95p | 112501 |
| 09/02/2024 | 15.95p | 16.03p | 15.95p | 15.95p | 0 |
| 08/02/2024 | 15.95p | 15.95p | 15.70p | 15.95p | 17688 |
| 07/02/2024 | 15.95p | 16.20p | 15.80p | 15.95p | 630000 |
| 06/02/2024 | 15.95p | 15.95p | 15.80p | 15.95p | 4746 |
| 05/02/2024 | 15.95p | 16.03p | 15.95p | 15.95p | 0 |
*Close Price adjusted for both dividends and splits