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
15/11/2019 26.50p 26.50p 25.50p 26.25p 253284
14/11/2019 26.50p 26.65p 26.00p 26.50p 351616
13/11/2019 26.10p 27.00p 25.83p 26.50p 247466
12/11/2019 25.50p 26.10p 25.00p 26.10p 93578
11/11/2019 25.50p 25.85p 25.16p 25.50p 57238
08/11/2019 25.25p 25.90p 24.83p 25.50p 90930
07/11/2019 25.25p 25.50p 24.35p 25.25p 262619
06/11/2019 26.50p 26.50p 25.10p 25.50p 136722
05/11/2019 26.50p 26.69p 25.60p 26.50p 110742
04/11/2019 27.25p 27.43p 26.00p 26.50p 267156
01/11/2019 27.50p 27.88p 26.65p 27.25p 110552
31/10/2019 27.25p 27.50p 26.75p 27.50p 167982
30/10/2019 28.00p 28.17p 26.70p 27.25p 185346
29/10/2019 26.50p 28.33p 26.50p 28.00p 715332
28/10/2019 26.00p 27.25p 25.04p 26.20p 867196
25/10/2019 22.75p 25.00p 22.75p 24.60p 325370
24/10/2019 22.25p 22.88p 22.20p 22.50p 251173
23/10/2019 23.50p 23.50p 22.00p 22.25p 251496
22/10/2019 24.00p 24.20p 23.00p 23.50p 111153
21/10/2019 24.50p 24.50p 23.00p 24.00p 484037
18/10/2019 24.50p 24.59p 24.00p 24.50p 123227
17/10/2019 25.00p 25.00p 24.00p 24.50p 134970
16/10/2019 24.50p 25.00p 24.27p 25.00p 489785
15/10/2019 24.50p 24.66p 24.00p 24.50p 60907
14/10/2019 24.25p 24.99p 24.00p 24.50p 291545
11/10/2019 23.25p 24.25p 23.24p 24.10p 149228
10/10/2019 22.50p 23.50p 22.26p 23.10p 215267
09/10/2019 22.25p 22.94p 22.03p 22.50p 155608
08/10/2019 23.50p 23.50p 22.25p 22.25p 90433
07/10/2019 23.50p 23.95p 23.00p 23.50p 147269
04/10/2019 24.00p 24.29p 23.00p 23.50p 302825
03/10/2019 24.75p 24.75p 23.38p 24.00p 366847
02/10/2019 25.75p 25.75p 24.51p 25.25p 556046
01/10/2019 25.75p 26.15p 24.16p 25.75p 1003837
30/09/2019 24.00p 25.99p 23.95p 25.75p 954791
27/09/2019 22.75p 24.25p 22.62p 23.75p 7360709
26/09/2019 22.75p 22.85p 22.50p 22.75p 462731
25/09/2019 23.75p 23.75p 22.51p 22.75p 626653
24/09/2019 24.75p 24.75p 23.00p 24.00p 692411
23/09/2019 24.75p 24.84p 24.50p 24.75p 3394239
20/09/2019 26.50p 26.60p 24.50p 24.75p 5861702
19/09/2019 24.50p 26.07p 23.61p 23.75p 346668
18/09/2019 24.50p 24.90p 24.10p 24.50p 199435
17/09/2019 26.25p 26.25p 23.50p 24.50p 339482
16/09/2019 26.25p 26.50p 25.50p 26.25p 115286
13/09/2019 25.25p 26.50p 25.25p 26.25p 308826
12/09/2019 25.25p 25.30p 24.50p 25.25p 41500
11/09/2019 25.25p 25.40p 24.82p 25.25p 5972177
10/09/2019 25.25p 25.87p 24.50p 25.25p 109380
09/09/2019 25.00p 26.00p 24.50p 25.25p 905827
06/09/2019 23.60p 25.68p 23.60p 25.00p 3881391
05/09/2019 26.50p 26.50p 23.01p 23.60p 471069
04/09/2019 26.50p 26.50p 26.00p 26.50p 171934
03/09/2019 26.75p 26.75p 25.92p 26.50p 90337
02/09/2019 26.75p 26.75p 26.50p 26.75p 41430
30/08/2019 26.75p 26.75p 26.50p 26.75p 15252
29/08/2019 27.00p 27.00p 26.50p 26.75p 123244
28/08/2019 27.00p 27.00p 26.75p 27.00p 27000
27/08/2019 27.00p 27.20p 26.75p 27.00p 166386
23/08/2019 27.00p 27.30p 26.81p 27.00p 74976
22/08/2019 27.00p 27.40p 26.75p 27.00p 56488
21/08/2019 27.00p 27.00p 26.05p 27.00p 461397
20/08/2019 27.00p 27.00p 26.50p 27.00p 178539
19/08/2019 27.00p 27.19p 26.52p 27.00p 31772
16/08/2019 27.25p 27.50p 26.52p 27.00p 296865
15/08/2019 27.25p 27.50p 26.95p 27.50p 147450
14/08/2019 27.00p 27.35p 26.68p 27.35p 10000
13/08/2019 27.00p 27.00p 26.50p 27.00p 110715
12/08/2019 27.00p 27.00p 26.52p 27.00p 29908
09/08/2019 27.25p 27.25p 26.50p 27.00p 94370
08/08/2019 27.00p 27.45p 27.00p 27.25p 219838
07/08/2019 27.50p 27.70p 26.50p 27.00p 140362
06/08/2019 28.50p 28.50p 26.50p 28.50p 469650
05/08/2019 29.50p 29.50p 27.75p 28.50p 495012
02/08/2019 29.50p 29.50p 29.10p 29.50p 52270
01/08/2019 29.50p 29.75p 29.12p 29.50p 110156
31/07/2019 29.25p 29.55p 29.00p 29.50p 33140
30/07/2019 29.35p 29.90p 28.90p 29.25p 33349
29/07/2019 28.75p 29.55p 28.56p 29.35p 143083
26/07/2019 29.75p 30.50p 28.50p 28.75p 423506
25/07/2019 29.75p 30.50p 29.32p 29.75p 149220
24/07/2019 29.75p 30.11p 29.05p 29.75p 111166
23/07/2019 29.75p 30.18p 29.25p 29.75p 141905
22/07/2019 29.25p 31.00p 29.15p 29.75p 283736
19/07/2019 29.50p 30.00p 28.50p 29.50p 427031
18/07/2019 27.75p 29.76p 27.10p 29.50p 2115728
17/07/2019 28.50p 29.00p 27.53p 27.75p 427650
16/07/2019 26.75p 30.00p 26.50p 27.50p 1770963
15/07/2019 24.25p 26.50p 23.85p 26.00p 285763
12/07/2019 23.50p 24.00p 23.21p 23.50p 273616
11/07/2019 24.50p 24.80p 23.06p 23.50p 371532
10/07/2019 25.50p 25.80p 24.16p 24.50p 216056
09/07/2019 26.00p 26.00p 25.51p 25.75p 69863
08/07/2019 27.25p 27.25p 26.00p 26.00p 238529
05/07/2019 26.75p 27.50p 26.75p 27.25p 383298
04/07/2019 26.50p 26.90p 26.50p 26.75p 472827
03/07/2019 26.50p 26.70p 26.05p 26.50p 121447
02/07/2019 26.25p 26.53p 25.65p 26.50p 226927
01/07/2019 25.65p 26.38p 25.50p 26.25p 302642
28/06/2019 26.50p 26.50p 25.00p 25.50p 2734881
27/06/2019 26.25p 26.33p 26.00p 26.25p 93714
26/06/2019 27.25p 28.00p 26.00p 26.25p 153887
25/06/2019 27.25p 28.00p 26.61p 27.25p 39233
24/06/2019 27.25p 27.50p 26.57p 27.25p 130653
21/06/2019 27.25p 27.25p 26.50p 27.25p 190689
20/06/2019 26.50p 27.25p 26.50p 27.25p 281167
19/06/2019 25.75p 26.50p 25.16p 26.50p 315037
18/06/2019 26.50p 26.50p 25.10p 25.75p 212737
17/06/2019 27.25p 27.25p 26.00p 26.50p 570884
14/06/2019 25.00p 28.00p 24.90p 27.25p 1191419
13/06/2019 22.75p 25.44p 22.75p 25.00p 3951997
12/06/2019 21.75p 22.98p 21.75p 22.25p 402440
11/06/2019 21.90p 21.90p 21.35p 21.75p 2070136
10/06/2019 22.25p 22.25p 21.00p 21.90p 345416
07/06/2019 21.60p 22.99p 21.20p 22.25p 691754
06/06/2019 21.15p 21.96p 21.00p 21.60p 454298
05/06/2019 21.75p 22.00p 21.02p 22.00p 685125
04/06/2019 22.75p 22.75p 21.53p 21.75p 525257
03/06/2019 29.50p 29.50p 21.10p 22.75p 4315454
31/05/2019 27.50p 30.50p 27.50p 30.00p 481928
30/05/2019 27.05p 27.50p 26.60p 27.50p 617644
29/05/2019 26.50p 27.05p 26.00p 27.05p 236515
28/05/2019 26.00p 27.00p 25.99p 26.50p 214302
24/05/2019 26.50p 26.50p 25.50p 26.00p 103597
23/05/2019 26.50p 26.60p 26.12p 26.50p 61980
22/05/2019 27.25p 28.00p 25.02p 26.50p 452144
21/05/2019 24.25p 27.00p 24.25p 26.70p 1503818
20/05/2019 26.25p 26.90p 23.50p 24.25p 742933
17/05/2019 29.00p 29.00p 25.04p 26.25p 1789342
16/05/2019 29.25p 29.25p 28.50p 29.00p 816982
15/05/2019 29.25p 29.30p 28.40p 28.40p 143959
14/05/2019 29.75p 30.00p 29.00p 30.00p 231489
13/05/2019 30.25p 30.25p 28.53p 29.75p 566593
10/05/2019 31.15p 31.15p 30.00p 30.25p 373326
09/05/2019 32.75p 32.77p 31.00p 31.15p 456352
08/05/2019 32.75p 32.80p 32.51p 32.75p 92769
07/05/2019 33.50p 33.88p 32.50p 32.75p 324447
03/05/2019 34.75p 34.89p 33.23p 33.50p 239624
02/05/2019 35.00p 35.00p 34.50p 34.75p 96345
01/05/2019 35.00p 35.15p 34.50p 35.00p 130741
30/04/2019 36.50p 36.56p 34.00p 35.00p 398869
29/04/2019 36.25p 37.00p 36.00p 36.50p 106034
26/04/2019 33.25p 36.97p 33.25p 36.25p 377832
25/04/2019 32.00p 33.40p 31.61p 33.00p 373470
24/04/2019 32.25p 32.25p 31.50p 32.00p 177945
23/04/2019 33.25p 33.27p 32.00p 32.25p 541628
18/04/2019 33.50p 33.50p 33.00p 33.25p 217887
17/04/2019 33.75p 34.18p 33.00p 33.50p 387406
16/04/2019 36.75p 36.88p 33.60p 33.75p 941636
15/04/2019 37.50p 37.50p 36.00p 36.75p 275355
12/04/2019 35.75p 37.85p 34.55p 37.25p 573750
11/04/2019 32.25p 35.80p 32.10p 35.75p 2597703
10/04/2019 29.65p 31.92p 29.53p 31.75p 2221695
09/04/2019 30.50p 30.50p 29.00p 29.65p 572045
08/04/2019 30.75p 31.10p 30.11p 30.50p 279186
05/04/2019 30.75p 31.05p 30.00p 30.75p 1210124
04/04/2019 32.25p 32.50p 30.00p 30.75p 769603
03/04/2019 34.50p 34.50p 31.50p 32.50p 696428
02/04/2019 35.50p 35.75p 33.16p 34.50p 501492
01/04/2019 34.75p 37.30p 34.00p 35.50p 1121064
29/03/2019 33.95p 36.50p 33.95p 35.00p 1021657
28/03/2019 33.25p 34.00p 30.02p 33.95p 1755779
27/03/2019 35.25p 35.50p 34.02p 34.25p 508293
26/03/2019 34.25p 35.25p 34.24p 35.25p 835599
25/03/2019 35.50p 37.00p 34.00p 34.25p 493378
22/03/2019 34.75p 36.98p 34.40p 35.50p 1430552
21/03/2019 36.00p 38.41p 32.00p 34.75p 3048844
20/03/2019 36.75p 38.42p 35.10p 36.00p 726403
19/03/2019 40.20p 40.20p 35.50p 36.75p 661898
18/03/2019 40.20p 40.33p 40.00p 40.20p 315419
15/03/2019 40.85p 40.85p 40.00p 40.20p 233926
14/03/2019 40.85p 40.90p 40.70p 40.85p 30505
13/03/2019 40.75p 41.00p 40.65p 40.85p 556523
12/03/2019 41.25p 41.25p 40.53p 40.75p 66517
11/03/2019 42.70p 42.80p 39.20p 41.00p 402923
08/03/2019 43.10p 43.16p 42.00p 42.70p 488775
07/03/2019 45.50p 45.63p 42.75p 43.30p 373638
06/03/2019 45.50p 45.88p 44.62p 45.50p 327618
05/03/2019 46.75p 46.87p 44.00p 45.50p 304101
04/03/2019 47.50p 47.98p 45.69p 46.75p 205343
01/03/2019 48.50p 48.50p 47.00p 47.50p 192628
28/02/2019 48.50p 48.79p 48.00p 48.50p 62623
27/02/2019 49.35p 49.38p 48.08p 48.50p 80480
26/02/2019 49.35p 49.47p 49.21p 49.35p 29927
25/02/2019 48.95p 49.47p 48.65p 49.35p 93540
22/02/2019 48.80p 49.10p 48.68p 48.95p 93257
21/02/2019 51.00p 51.00p 48.12p 48.80p 228084
20/02/2019 51.50p 51.50p 50.00p 51.00p 222956
19/02/2019 52.30p 52.35p 51.12p 51.50p 140422
18/02/2019 53.50p 53.50p 52.00p 52.30p 316077
15/02/2019 53.50p 53.50p 53.00p 53.50p 64563
14/02/2019 53.50p 53.70p 53.02p 53.50p 35307
13/02/2019 53.50p 54.00p 52.38p 53.50p 351521
12/02/2019 51.30p 53.80p 51.20p 53.50p 364373
11/02/2019 51.00p 51.45p 50.80p 51.30p 92762
08/02/2019 51.00p 52.00p 50.69p 51.00p 41855
07/02/2019 49.80p 51.60p 49.80p 51.00p 192420
06/02/2019 48.80p 50.00p 48.80p 49.80p 180256
05/02/2019 48.50p 49.00p 48.10p 48.50p 187315
04/02/2019 48.50p 49.00p 48.02p 48.50p 118339

*Close Price adjusted for both dividends and splits