1. Share Prices

  2. Fulcrum Metals PLC (FMET)

15.25p+0.00 (+0.00%)10 May 2024, 13:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Fulcrum Metals PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 202415.25p15.35p15.00p15.25p18,625
May 9, 202415.25p15.35p15.02p15.25p105,000
May 8, 202415.10p15.18p15.00p15.25p211,250
May 7, 202415.10p15.14p15.10p15.10p160,894
May 2, 202415.25p15.18p15.18p15.25p119,720
May 1, 202415.25p15.18p15.10p15.25p104,740
Apr 30, 202415.25p15.13p15.00p15.25p50,297
Apr 29, 202415.25p15.50p15.10p15.10p50,000
Apr 26, 202415.25p15.13p15.05p15.25p37,589
Apr 25, 202415.25p15.05p15.05p15.25p623
Apr 24, 202415.25p15.05p15.05p15.25p581
Apr 23, 202415.25p15.13p15.00p15.25p13,347
Apr 19, 202415.25p15.05p15.05p15.25p1,000
Apr 17, 202415.25p15.20p15.00p15.25p57,460
Apr 16, 202415.25p15.00p14.50p15.25p174,286
Apr 15, 202415.25p15.15p15.14p15.25p60,017
Apr 12, 202415.25p15.28p15.00p15.25p604,391
Apr 11, 202415.25p15.15p15.00p15.25p52,788
Apr 10, 202415.25p15.50p15.10p15.25p188,462
Apr 9, 202415.25p15.10p15.00p15.25p2,770
Apr 8, 202415.25p15.20p15.00p15.25p81,758
Apr 5, 202415.25p15.13p15.13p15.25p6,660
Apr 4, 202415.00p15.00p15.00p15.25p10,000
Apr 2, 202415.25p15.14p15.00p15.25p7,651
Mar 25, 202415.25p15.50p15.25p15.25p854,000
Mar 18, 202415.25p15.00p15.00p15.25p5,000
Mar 15, 202415.25p15.38p15.00p15.25p1,646,170
Mar 14, 202415.35p15.21p15.20p15.25p48,750
Mar 12, 202415.35p15.26p15.26p15.35p163,826
Mar 11, 202415.35p15.50p15.20p15.35p4,750,629
Mar 7, 202415.35p15.25p15.20p15.35p41,000
Mar 5, 202415.35p15.26p15.20p15.35p567,926
Mar 4, 202415.25p15.25p15.25p15.35p4,750
Feb 26, 202415.85p15.76p15.00p15.25p158,420
Feb 22, 202415.85p15.70p15.70p15.85p4,000
Feb 21, 202415.95p15.70p15.70p15.85p100,000
Feb 19, 202415.95p15.70p15.70p15.95p5,000
Feb 15, 202415.95p15.75p15.75p15.95p6,273
Feb 12, 202415.95p16.20p15.70p15.95p112,501
Feb 8, 202415.95p15.70p15.70p15.95p17,688
Feb 7, 202415.95p16.20p15.80p15.95p630,000
Feb 6, 202415.95p15.80p15.80p15.95p4,746
Feb 2, 202415.95p15.70p15.70p15.95p43,115
Feb 1, 202415.95p15.70p15.70p15.95p15,000
Jan 30, 202415.95p15.71p15.71p15.85p100,000
Jan 29, 202415.95p15.71p15.70p15.70p125,000
Jan 26, 202415.95p15.71p15.71p15.85p8,289
Jan 24, 202415.95p15.70p15.40p15.85p77,781
Jan 23, 202415.95p15.72p15.70p15.85p43,488
Jan 22, 202415.95p15.75p15.75p15.95p10,063
123
Showing 1 to 50 of 138

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day.