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:
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Strip Tinning Holdings (STG) by Steve Moore in ShareProphets
- Avoid Marshalls (MSLH) by Steve Moore in ShareProphets
- Buy Afentra (AET) by Canaccord Genuity
- Buy Thor Explorations Ltd (DI) (THX) by Canaccord Genuity
- Buy Marshalls (MSLH) by Deutsche Bank
- Buy Rolls-Royce Holdings (RR.) by James Beard in The Motley Fool
- Sector Perform Central Asia Metals (CAML) by RBC Capital
- Buy International Workplace Group (IWG) by Berenberg
- Buy Marshalls (MSLH) by Berenberg
- Underperform British American Tobacco (BATS) by RBC Capital
- Underperform Unilever (ULVR) by Jefferies
- Sell Legal & General Group (LGEN) by UBS
- Sell Legal & General Group (LGEN) by Goldman Sachs
- Underperform Legal & General Group (LGEN) by RBC Capital
- Hold BAE Systems (BA.) by Deutsche Bank
- Sector Perform BAE Systems (BA.) by RBC Capital
- Overweight Babcock International Group (BAB) by Barclays
- Buy Admiral Group (ADM) by Jefferies
- Neutral Spirax Group (SPX) by JP Morgan
Fulcrum Metals (FMET) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits