Fulcrum Utility Services Limited (FCRM.L) LSE

0.15

+0.025(+20.00%)

Updated at October 03, 2023 04:19PM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2023	0.15	0.13	0.13	0.15	0.08	5.36M
September 29, 2023	0.18	0.15	0.15	0.18	0.1	1.19M
September 28, 2023	0.15	0.18	0.18	0.2	0.13	2.57M
September 27, 2023	0.18	0.15	0.15	0.2	0.11	4.82M
September 26, 2023	0.18	0.18	0.18	0.2	0.15	2.34M
September 25, 2023	0.18	0.18	0.18	0.2	0.15	1.36M
September 22, 2023	0.18	0.18	0.18	0.2	0.15	7.74M
September 21, 2023	0.16	0.17	0.17	0.2	0.1	9.98M
September 20, 2023	0.16	0.16	0.16	0.17	0.13	279,895
September 19, 2023	0.16	0.16	0.16	0.18	0.13	606,187
September 18, 2023	0.16	0.16	0.16	0.18	0.14	569,229
September 15, 2023	0.17	0.16	0.16	0.18	0.14	4.95M
September 14, 2023	0.21	0.17	0.17	0.2	0.15	7.9M
September 13, 2023	0.18	0.21	0.21	0.2	0.17	442,971
September 12, 2023	0.17	0.18	0.18	0.2	0.17	6.34M
September 11, 2023	0.17	0.17	0.17	0.18	0.15	2.25M
September 08, 2023	0.17	0.17	0.17	0.18	0.15	539,747
September 07, 2023	0.18	0.17	0.17	0.2	0.15	520,399
September 06, 2023	0.18	0.18	0.18	0.2	0.18	879,468
September 05, 2023	0.2	0.18	0.18	0.2	0.15	1.24M
September 04, 2023	0.2	0.2	0.2	0.22	0.18	1.14M
September 01, 2023	0.19	0.2	0.2	0.25	0.15	3.64M
August 31, 2023	0.23	0.19	0.19	0.23	0.19	4.81M
August 30, 2023	0.24	0.23	0.23	0.26	0.2	1.42M
August 29, 2023	0.24	0.24	0.24	0.27	0.2	6.64M
August 25, 2023	0.26	0.24	0.24	0.27	0.21	6.58M
August 24, 2023	0.28	0.26	0.26	0.27	0.25	6.74M
August 23, 2023	0.32	0.28	0.28	0.3	0.25	5.68M
August 22, 2023	0.33	0.29	0.29	0.32	0.25	11.8M
August 21, 2023	0.35	0.33	0.33	0.49	0.2	36.17M
August 18, 2023	0.83	0.83	0.83	0.83	0.8	115,845
August 17, 2023	0.83	0.83	0.83	0.84	0.84	23,952
August 16, 2023	0.83	0.83	0.83	0.85	0.76	80,778
August 15, 2023	0.83	0.83	0.83	0.84	0.8	90,959
August 14, 2023	0.85	0.83	0.83	0.85	0.8	1.35M
August 11, 2023	0.85	0.85	0.85	0.9	0.8	29,755
August 10, 2023	0.85	0.85	0.85	0.8	0.8	6,333
August 09, 2023	0.85	0.85	0.85	0.8	0.8	1,516
August 08, 2023	0.85	0.85	0.85	0.89	0.8	32,231
August 07, 2023	0.83	0.85	0.85	0.9	0.8	1.66M
August 04, 2023	0.83	0.83	0.83	0.8	0.8	40,000
August 03, 2023	0.83	0.83	0.83	0.8	0.8	40,000
August 02, 2023	0.83	0.83	0.83	0.85	0.85	2,352
August 01, 2023	0.83	0.83	0.83	0.85	0.85	150
July 31, 2023	0.83	0.83	0.83	0.85	0.8	57,894
July 28, 2023	0.83	0.83	0.83	0.82	0.82	473,868
July 27, 2023	0.83	0.83	0.83	0.85	0.8	91,057
July 26, 2023	0.83	0.83	0.83	0.83	0.8	16,654
July 25, 2023	0.83	0.83	0.83	0.85	0.8	2,235
July 24, 2023	0.83	0.83	0.83	0.82	0.8	310,000
July 21, 2023	0.83	0.83	0.83	0.83	0.83	242
July 20, 2023	0.83	0.83	0.83	0.85	0.85	125
July 19, 2023	0.83	0.83	0.83	0.84	0.76	109,205
July 18, 2023	0.83	0.83	0.83	0.84	0.8	2,357
July 17, 2023	0.83	0.83	0.83	0.83	0.83	6,010
July 14, 2023	0.83	0.83	0.83	0.84	0.8	1,008
July 13, 2023	0.83	0.83	0.83	0.8	0.8	20,000
July 12, 2023	0.83	0.83	0.83	0.83	0.83	0
July 11, 2023	0.83	0.83	0.83	0.84	0.8	38,989
July 10, 2023	0.83	0.83	0.83	0.84	0.84	24,661