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 Physiomics (PYC) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Underweight HGCapital Trust (HGT) by JP Morgan
- Avoid Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
- Buy Helios Towers (HTWS) by Bank of America
- Buy Barclays (BARC) by Bank of America
- Add AstraZeneca (AZN) by Simon Watkins in The Motley Fool
- Buy NATWEST GROUP (NWG) by Simon Watkins in The Motley Fool
- Hold InterContinental Hotels Group (IHG) by Peel Hunt
- Hold Ecora Resources (ECOR) by Peel Hunt
- Buy Applied Nutrition (APN) by Berenberg
- Hold Unilever (ULVR) by HSBC
- Neutral Airtel Africa (AAF) by Goldman Sachs
- Overweight Glanbia (CDI) (GLB) by Barclays
- Neutral AIB Group (CDI) (AIBG) by Goldman Sachs
- Hold GSK (GSK) by Berenberg
- Equal Weight Schroders (SDR) by Morgan Stanley
- Buy SSP Group (SSPG) by UBS
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
Fulcrum Metals (FMET) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/05/2025 | 4.75p | 4.75p | 4.00p | 4.00p | 6100 |
| 08/05/2025 | 4.75p | 4.75p | 4.54p | 4.75p | 50000 |
| 07/05/2025 | 4.75p | 5.00p | 4.50p | 4.75p | 2477491 |
| 06/05/2025 | 4.75p | 5.00p | 4.10p | 4.75p | 2500000 |
| 02/05/2025 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 01/05/2025 | 5.03p | 5.15p | 4.35p | 4.75p | 93380 |
| 30/04/2025 | 5.03p | 5.03p | 4.25p | 5.03p | 89401 |
| 29/04/2025 | 5.15p | 5.50p | 4.96p | 5.03p | 512899 |
| 28/04/2025 | 4.95p | 5.48p | 4.50p | 5.15p | 1110767 |
| 25/04/2025 | 4.75p | 5.00p | 4.75p | 4.95p | 635001 |
| 24/04/2025 | 4.75p | 4.80p | 4.51p | 4.75p | 29994 |
| 23/04/2025 | 4.75p | 4.81p | 4.75p | 4.75p | 6494 |
| 22/04/2025 | 4.75p | 4.93p | 4.60p | 4.75p | 142205 |
| 17/04/2025 | 4.75p | 4.87p | 4.75p | 4.75p | 7153 |
| 16/04/2025 | 4.75p | 4.76p | 4.75p | 4.76p | 523 |
| 15/04/2025 | 4.75p | 4.83p | 4.75p | 4.75p | 0 |
| 14/04/2025 | 4.75p | 4.83p | 4.75p | 4.75p | 0 |
| 11/04/2025 | 4.75p | 5.00p | 4.60p | 4.75p | 113430 |
| 10/04/2025 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 09/04/2025 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 08/04/2025 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 07/04/2025 | 4.75p | 5.00p | 3.50p | 5.00p | 13780744 |
| 04/04/2025 | 4.75p | 4.94p | 4.60p | 4.75p | 26923 |
| 03/04/2025 | 4.75p | 4.75p | 4.60p | 4.75p | 24400 |
| 02/04/2025 | 4.75p | 5.00p | 4.60p | 4.75p | 623500 |
| 01/04/2025 | 4.75p | 5.00p | 4.75p | 4.75p | 768572 |
| 31/03/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 1208727 |
| 28/03/2025 | 5.75p | 5.75p | 4.55p | 4.75p | 298850 |
| 27/03/2025 | 5.75p | 5.75p | 5.51p | 5.75p | 7271 |
| 26/03/2025 | 5.75p | 5.75p | 5.60p | 5.75p | 679 |
| 25/03/2025 | 5.75p | 5.75p | 5.67p | 5.75p | 0 |
| 24/03/2025 | 5.75p | 5.75p | 5.50p | 5.75p | 18255 |
| 21/03/2025 | 6.50p | 6.50p | 5.50p | 5.75p | 404010 |
| 20/03/2025 | 6.50p | 6.59p | 6.50p | 6.50p | 11002 |
| 19/03/2025 | 6.50p | 6.59p | 6.50p | 6.50p | 15186 |
| 18/03/2025 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 17/03/2025 | 6.50p | 6.59p | 6.50p | 6.50p | 1822 |
| 14/03/2025 | 6.50p | 6.50p | 6.25p | 6.50p | 32895 |
| 13/03/2025 | 6.50p | 6.50p | 6.50p | 6.50p | 334384 |
| 12/03/2025 | 6.50p | 6.65p | 6.25p | 6.50p | 102106 |
| 11/03/2025 | 6.50p | 6.74p | 6.25p | 6.50p | 199313 |
| 10/03/2025 | 6.00p | 6.75p | 6.00p | 6.50p | 102539 |
| 07/03/2025 | 8.75p | 8.75p | 6.00p | 6.50p | 915949 |
| 06/03/2025 | 8.75p | 8.75p | 8.50p | 8.75p | 5242 |
| 05/03/2025 | 8.75p | 8.75p | 8.60p | 8.75p | 28959 |
| 04/03/2025 | 8.75p | 8.75p | 8.50p | 8.75p | 19888 |
| 03/03/2025 | 8.75p | 8.75p | 8.65p | 8.75p | 6000 |
| 28/02/2025 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 27/02/2025 | 8.75p | 8.75p | 8.16p | 8.75p | 23358 |
| 26/02/2025 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 25/02/2025 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 24/02/2025 | 8.75p | 8.75p | 8.65p | 8.75p | 3845 |
| 21/02/2025 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 20/02/2025 | 8.75p | 8.75p | 8.65p | 8.75p | 242 |
| 19/02/2025 | 8.75p | 8.75p | 8.50p | 8.75p | 162829 |
| 18/02/2025 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 17/02/2025 | 8.75p | 8.75p | 8.50p | 8.75p | 30242 |
| 14/02/2025 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 13/02/2025 | 8.75p | 8.75p | 8.50p | 8.75p | 16250 |
| 12/02/2025 | 8.75p | 8.75p | 8.68p | 8.75p | 2000 |
| 11/02/2025 | 8.75p | 8.75p | 8.50p | 8.75p | 8500 |
| 10/02/2025 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 07/02/2025 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 06/02/2025 | 8.75p | 8.75p | 8.30p | 8.75p | 226451 |
| 05/02/2025 | 8.75p | 8.75p | 8.75p | 8.75p | 54286 |
| 04/02/2025 | 8.75p | 9.00p | 8.50p | 8.75p | 131666 |
| 03/02/2025 | 8.75p | 9.00p | 8.75p | 8.75p | 382146 |
| 31/01/2025 | 8.50p | 8.80p | 8.50p | 8.75p | 43200 |
| 30/01/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 50000 |
| 29/01/2025 | 8.50p | 8.50p | 8.40p | 8.50p | 250 |
| 28/01/2025 | 8.50p | 8.50p | 8.40p | 8.50p | 59464 |
| 27/01/2025 | 8.75p | 9.15p | 8.13p | 8.50p | 429858 |
| 24/01/2025 | 7.88p | 8.50p | 7.88p | 8.50p | 330000 |
| 23/01/2025 | 7.88p | 8.00p | 7.88p | 7.88p | 100000 |
| 22/01/2025 | 7.88p | 7.90p | 7.88p | 7.88p | 1025 |
| 21/01/2025 | 7.88p | 7.88p | 7.75p | 7.88p | 105626 |
| 20/01/2025 | 7.88p | 7.88p | 7.75p | 7.88p | 57143 |
| 17/01/2025 | 7.88p | 8.00p | 7.75p | 7.88p | 13848 |
| 16/01/2025 | 7.88p | 8.00p | 7.88p | 7.88p | 26269 |
| 15/01/2025 | 7.88p | 7.88p | 7.75p | 7.88p | 40000 |
| 14/01/2025 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 13/01/2025 | 7.88p | 7.95p | 7.88p | 7.88p | 4401 |
| 10/01/2025 | 7.88p | 7.95p | 7.88p | 7.88p | 2975 |
| 09/01/2025 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 08/01/2025 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 07/01/2025 | 7.88p | 7.95p | 7.88p | 7.88p | 264 |
| 06/01/2025 | 7.88p | 7.88p | 7.75p | 7.88p | 515136 |
| 03/01/2025 | 7.75p | 7.83p | 7.75p | 7.75p | 0 |
| 02/01/2025 | 7.75p | 7.78p | 7.74p | 7.75p | 18526 |
| 31/12/2024 | 7.75p | 7.78p | 7.75p | 7.75p | 6273 |
| 30/12/2024 | 7.75p | 7.78p | 7.75p | 7.75p | 10362 |
| 27/12/2024 | 7.75p | 7.83p | 7.75p | 7.75p | 0 |
| 24/12/2024 | 7.75p | 7.83p | 7.75p | 7.75p | 0 |
| 23/12/2024 | 7.75p | 7.78p | 7.51p | 7.75p | 16660 |
| 20/12/2024 | 7.75p | 7.80p | 7.75p | 7.75p | 29899 |
| 19/12/2024 | 7.50p | 7.80p | 7.50p | 7.75p | 29589 |
| 18/12/2024 | 7.50p | 7.50p | 7.50p | 7.50p | 94819 |
| 17/12/2024 | 7.50p | 7.50p | 7.50p | 7.50p | 1080 |
| 16/12/2024 | 7.50p | 7.50p | 7.25p | 7.50p | 20000 |
| 13/12/2024 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 12/12/2024 | 7.50p | 7.75p | 7.50p | 7.50p | 31000 |
| 11/12/2024 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 10/12/2024 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 09/12/2024 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 06/12/2024 | 7.50p | 7.50p | 7.26p | 7.50p | 1244 |
| 05/12/2024 | 7.50p | 7.52p | 7.25p | 7.50p | 27077 |
| 04/12/2024 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 03/12/2024 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 02/12/2024 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 29/11/2024 | 7.50p | 7.60p | 7.26p | 7.50p | 17675 |
| 28/11/2024 | 7.50p | 7.60p | 7.50p | 7.50p | 1065 |
| 27/11/2024 | 7.50p | 7.50p | 7.10p | 7.50p | 57143 |
| 26/11/2024 | 7.50p | 7.58p | 7.50p | 7.50p | 0 |
| 25/11/2024 | 7.50p | 7.58p | 7.50p | 7.50p | 0 |
| 22/11/2024 | 7.50p | 7.58p | 7.50p | 7.50p | 0 |
| 21/11/2024 | 7.50p | 7.60p | 7.50p | 7.50p | 1592 |
| 20/11/2024 | 7.50p | 7.58p | 7.50p | 7.50p | 0 |
| 19/11/2024 | 7.50p | 7.58p | 7.50p | 7.50p | 0 |
| 18/11/2024 | 7.50p | 7.58p | 7.50p | 7.50p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits