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 URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Fulcrum Metals (FMET) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/12/2025 | 6.25p | 6.25p | 5.77p | 6.25p | 26595 |
| 22/12/2025 | 5.75p | 6.25p | 5.50p | 6.25p | 60000 |
| 19/12/2025 | 5.75p | 6.00p | 5.75p | 6.00p | 38301 |
| 18/12/2025 | 6.00p | 6.00p | 5.75p | 5.75p | 3286028 |
| 17/12/2025 | 6.63p | 6.63p | 5.78p | 6.00p | 301250 |
| 16/12/2025 | 6.63p | 7.00p | 6.55p | 6.63p | 134486 |
| 15/12/2025 | 6.63p | 6.75p | 6.56p | 6.63p | 15434 |
| 12/12/2025 | 6.63p | 6.63p | 6.58p | 6.63p | 35908 |
| 11/12/2025 | 6.63p | 6.63p | 6.56p | 6.63p | 0 |
| 10/12/2025 | 6.63p | 6.63p | 6.60p | 6.63p | 23923 |
| 09/12/2025 | 6.63p | 6.75p | 6.63p | 6.63p | 200000 |
| 08/12/2025 | 6.63p | 7.20p | 6.63p | 6.63p | 59074 |
| 05/12/2025 | 6.75p | 6.75p | 6.50p | 6.63p | 30644 |
| 04/12/2025 | 6.75p | 7.00p | 6.60p | 6.75p | 151556 |
| 03/12/2025 | 6.88p | 7.20p | 6.75p | 7.20p | 454870 |
| 02/12/2025 | 7.00p | 7.56p | 6.88p | 6.88p | 1117384 |
| 01/12/2025 | 6.75p | 6.80p | 6.50p | 6.75p | 90790 |
| 28/11/2025 | 6.75p | 6.93p | 6.58p | 6.75p | 17956 |
| 27/11/2025 | 6.75p | 6.93p | 6.75p | 6.75p | 64896 |
| 26/11/2025 | 6.88p | 7.25p | 6.75p | 6.75p | 640060 |
| 25/11/2025 | 6.88p | 6.88p | 6.50p | 6.88p | 83334 |
| 24/11/2025 | 6.75p | 6.75p | 6.67p | 6.75p | 0 |
| 21/11/2025 | 6.75p | 6.75p | 6.58p | 6.75p | 75294 |
| 20/11/2025 | 6.75p | 6.75p | 6.58p | 6.75p | 7821 |
| 19/11/2025 | 6.75p | 6.75p | 6.67p | 6.75p | 0 |
| 18/11/2025 | 6.75p | 6.75p | 6.58p | 6.75p | 40740 |
| 17/11/2025 | 6.75p | 7.00p | 6.58p | 6.75p | 201050 |
| 14/11/2025 | 6.75p | 7.00p | 6.58p | 6.75p | 244614 |
| 13/11/2025 | 6.88p | 6.88p | 6.67p | 6.75p | 0 |
| 12/11/2025 | 6.88p | 7.00p | 6.50p | 6.88p | 1024 |
| 11/11/2025 | 6.75p | 7.00p | 6.58p | 6.88p | 325999 |
| 10/11/2025 | 6.75p | 6.96p | 6.55p | 6.75p | 117158 |
| 07/11/2025 | 6.75p | 6.75p | 6.55p | 6.75p | 25000 |
| 06/11/2025 | 6.75p | 6.94p | 6.75p | 6.75p | 7809 |
| 05/11/2025 | 7.13p | 7.13p | 6.75p | 6.75p | 30076 |
| 04/11/2025 | 7.13p | 7.19p | 7.06p | 7.13p | 25137 |
| 03/11/2025 | 7.13p | 7.20p | 7.06p | 7.13p | 25562 |
| 31/10/2025 | 7.13p | 7.25p | 7.06p | 7.13p | 96596 |
| 30/10/2025 | 7.13p | 7.23p | 7.13p | 7.13p | 44231 |
| 29/10/2025 | 7.38p | 7.39p | 7.05p | 7.13p | 155761 |
| 28/10/2025 | 7.38p | 7.50p | 7.25p | 7.38p | 42671 |
| 27/10/2025 | 7.63p | 7.63p | 7.26p | 7.38p | 232701 |
| 24/10/2025 | 7.25p | 7.55p | 7.25p | 7.38p | 240500 |
| 23/10/2025 | 7.00p | 7.43p | 7.00p | 7.25p | 463951 |
| 22/10/2025 | 7.00p | 7.22p | 6.76p | 7.00p | 242006 |
| 21/10/2025 | 7.00p | 7.24p | 6.75p | 7.00p | 366118 |
| 20/10/2025 | 7.13p | 7.19p | 7.00p | 7.13p | 279205 |
| 17/10/2025 | 6.88p | 7.21p | 6.85p | 7.13p | 152914 |
| 16/10/2025 | 5.75p | 7.20p | 5.60p | 6.88p | 1466084 |
| 15/10/2025 | 6.25p | 7.00p | 5.55p | 5.75p | 2073414 |
| 14/10/2025 | 6.25p | 6.38p | 6.14p | 6.25p | 267964 |
| 13/10/2025 | 6.25p | 6.45p | 6.14p | 6.25p | 257991 |
| 10/10/2025 | 6.13p | 6.38p | 6.06p | 6.25p | 368803 |
| 09/10/2025 | 6.38p | 6.38p | 6.00p | 6.20p | 529375 |
| 08/10/2025 | 6.38p | 6.50p | 6.30p | 6.45p | 139999 |
| 07/10/2025 | 6.63p | 6.63p | 6.34p | 6.38p | 55795 |
| 06/10/2025 | 6.38p | 6.99p | 6.33p | 6.63p | 258120 |
| 03/10/2025 | 6.00p | 6.25p | 6.00p | 6.25p | 100000 |
| 02/10/2025 | 6.13p | 6.30p | 5.67p | 6.00p | 456418 |
| 01/10/2025 | 6.13p | 6.30p | 6.02p | 6.13p | 207691 |
| 30/09/2025 | 6.50p | 6.95p | 6.00p | 6.13p | 198534 |
| 29/09/2025 | 6.38p | 6.50p | 5.80p | 6.50p | 627928 |
| 26/09/2025 | 6.25p | 6.38p | 6.15p | 6.38p | 20623 |
| 25/09/2025 | 6.75p | 6.75p | 6.00p | 6.25p | 807592 |
| 24/09/2025 | 7.00p | 7.88p | 6.55p | 7.00p | 834134 |
| 23/09/2025 | 6.00p | 7.25p | 6.00p | 7.00p | 471764 |
| 22/09/2025 | 5.50p | 6.50p | 5.50p | 6.00p | 297990 |
| 19/09/2025 | 6.00p | 6.18p | 5.50p | 5.50p | 1463258 |
| 18/09/2025 | 6.00p | 7.00p | 5.50p | 6.00p | 1229875 |
| 17/09/2025 | 5.25p | 6.40p | 5.25p | 6.00p | 448387 |
| 16/09/2025 | 5.75p | 5.75p | 5.25p | 4.85p | 1068204 |
| 15/09/2025 | 5.75p | 6.00p | 5.00p | 5.25p | 1498026 |
| 12/09/2025 | 5.00p | 5.75p | 4.60p | 5.75p | 529014 |
| 11/09/2025 | 5.50p | 5.50p | 5.00p | 5.00p | 943056 |
| 10/09/2025 | 5.50p | 6.00p | 4.60p | 5.00p | 1563463 |
| 09/09/2025 | 4.40p | 6.80p | 4.30p | 5.50p | 2693012 |
| 08/09/2025 | 4.00p | 4.23p | 4.00p | 4.20p | 561891 |
| 05/09/2025 | 3.80p | 4.00p | 3.80p | 4.00p | 804933 |
| 04/09/2025 | 3.80p | 3.81p | 3.71p | 3.80p | 10551 |
| 03/09/2025 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 02/09/2025 | 3.70p | 3.80p | 3.70p | 3.80p | 37209 |
| 01/09/2025 | 3.70p | 3.75p | 3.60p | 3.70p | 827542 |
| 29/08/2025 | 3.70p | 3.70p | 3.35p | 3.70p | 235209 |
| 28/08/2025 | 3.70p | 3.70p | 3.40p | 3.70p | 194683 |
| 27/08/2025 | 3.70p | 3.70p | 3.60p | 3.70p | 96152 |
| 26/08/2025 | 3.70p | 3.70p | 3.68p | 3.70p | 20148 |
| 22/08/2025 | 3.70p | 3.70p | 3.63p | 3.70p | 137577 |
| 21/08/2025 | 3.70p | 3.70p | 3.63p | 3.70p | 30551 |
| 20/08/2025 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 19/08/2025 | 3.70p | 3.70p | 3.60p | 3.70p | 14749 |
| 18/08/2025 | 3.70p | 3.70p | 3.40p | 3.70p | 590194 |
| 15/08/2025 | 3.70p | 3.70p | 3.60p | 3.70p | 52023 |
| 14/08/2025 | 3.70p | 3.70p | 3.60p | 3.70p | 108277 |
| 13/08/2025 | 3.70p | 3.70p | 3.60p | 3.70p | 55000 |
| 12/08/2025 | 3.60p | 3.70p | 3.50p | 3.70p | 69138 |
| 11/08/2025 | 3.60p | 3.60p | 3.50p | 3.60p | 13144 |
| 08/08/2025 | 3.60p | 3.60p | 3.30p | 3.60p | 551661 |
| 07/08/2025 | 3.60p | 3.70p | 3.40p | 3.60p | 874665 |
| 06/08/2025 | 3.60p | 3.60p | 3.56p | 3.60p | 10421 |
| 05/08/2025 | 3.60p | 3.70p | 3.50p | 3.60p | 348379 |
| 04/08/2025 | 3.60p | 3.70p | 3.50p | 3.60p | 271917 |
| 01/08/2025 | 3.60p | 3.60p | 3.25p | 3.60p | 780200 |
| 31/07/2025 | 3.60p | 3.60p | 3.50p | 3.60p | 36000 |
| 30/07/2025 | 3.60p | 3.60p | 3.52p | 3.60p | 167424 |
| 29/07/2025 | 3.60p | 3.60p | 3.50p | 3.60p | 278557 |
| 28/07/2025 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 25/07/2025 | 3.70p | 3.70p | 3.50p | 3.60p | 170882 |
| 24/07/2025 | 3.70p | 3.70p | 3.60p | 3.70p | 177668 |
| 23/07/2025 | 3.80p | 3.80p | 3.70p | 3.70p | 1098780 |
| 22/07/2025 | 3.75p | 3.89p | 3.10p | 3.75p | 1945796 |
| 21/07/2025 | 4.65p | 4.68p | 4.50p | 4.65p | 36839 |
| 18/07/2025 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 17/07/2025 | 4.55p | 4.75p | 4.55p | 4.65p | 507108 |
| 16/07/2025 | 4.55p | 4.76p | 4.55p | 4.55p | 500000 |
| 15/07/2025 | 4.55p | 4.55p | 4.32p | 4.55p | 57143 |
| 14/07/2025 | 4.55p | 4.60p | 4.55p | 4.55p | 28188 |
| 11/07/2025 | 4.55p | 4.63p | 4.55p | 4.55p | 0 |
| 10/07/2025 | 4.75p | 4.80p | 4.30p | 4.55p | 505365 |
| 09/07/2025 | 4.75p | 4.75p | 4.51p | 4.75p | 1000 |
| 08/07/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 11000 |
| 07/07/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 103318 |
| 04/07/2025 | 4.75p | 4.75p | 4.30p | 4.30p | 39777 |
| 03/07/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 38910 |
| 02/07/2025 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
| 01/07/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 44413 |
| 30/06/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 2214 |
| 27/06/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 16676 |
| 26/06/2025 | 4.75p | 4.75p | 4.51p | 4.75p | 5410 |
| 25/06/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 56472 |
| 24/06/2025 | 4.75p | 4.75p | 4.51p | 4.75p | 35044 |
| 23/06/2025 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 20/06/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 8244 |
| 19/06/2025 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 18/06/2025 | 4.75p | 4.75p | 4.51p | 4.75p | 5000 |
| 17/06/2025 | 4.75p | 4.75p | 3.97p | 4.75p | 102771 |
| 16/06/2025 | 4.95p | 5.00p | 4.70p | 4.75p | 1665457 |
| 13/06/2025 | 5.15p | 5.15p | 4.30p | 4.95p | 225336 |
| 12/06/2025 | 5.05p | 5.27p | 4.80p | 5.15p | 115154 |
| 11/06/2025 | 5.05p | 5.20p | 4.81p | 5.05p | 35334 |
| 10/06/2025 | 4.75p | 5.20p | 4.75p | 5.05p | 161460 |
| 09/06/2025 | 4.45p | 4.80p | 4.30p | 4.75p | 352901 |
| 06/06/2025 | 4.25p | 4.60p | 4.00p | 4.45p | 546349 |
| 05/06/2025 | 4.25p | 4.25p | 4.13p | 4.25p | 65754 |
| 04/06/2025 | 4.25p | 4.25p | 4.10p | 4.25p | 7219 |
| 03/06/2025 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 02/06/2025 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 30/05/2025 | 4.25p | 4.25p | 4.01p | 4.25p | 18417 |
| 29/05/2025 | 4.25p | 4.25p | 4.00p | 4.25p | 166814 |
| 28/05/2025 | 4.25p | 4.25p | 4.14p | 4.25p | 114872 |
| 27/05/2025 | 4.25p | 4.30p | 4.01p | 4.25p | 161254 |
| 23/05/2025 | 4.25p | 4.25p | 4.01p | 4.25p | 28235 |
| 22/05/2025 | 4.25p | 4.50p | 4.01p | 4.25p | 4493469 |
| 21/05/2025 | 4.15p | 4.15p | 4.01p | 4.15p | 38162 |
| 20/05/2025 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 19/05/2025 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 16/05/2025 | 4.15p | 4.15p | 4.14p | 4.15p | 15000 |
| 15/05/2025 | 4.15p | 4.21p | 4.00p | 4.15p | 56396 |
| 14/05/2025 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 13/05/2025 | 4.05p | 4.17p | 4.05p | 4.15p | 243740 |
| 12/05/2025 | 4.75p | 4.75p | 3.83p | 4.05p | 514660 |
| 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 |
*Close Price adjusted for both dividends and splits