4.55p+0.00 (+0.00%)14 Jul 2025, 13:54
Fulcrum Metals PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 14, 2025 | 4.55p | 4.60p | 4.59p | 4.55p | 28,188 |
Jul 10, 2025 | 4.75p | 4.80p | 4.30p | 4.55p | 505,365 |
Jul 9, 2025 | 4.75p | 4.51p | 4.51p | 4.75p | 1,000 |
Jul 8, 2025 | 4.75p | 4.51p | 4.50p | 4.75p | 11,000 |
Jul 7, 2025 | 4.75p | 4.51p | 4.50p | 4.75p | 103,318 |
Jul 4, 2025 | 4.75p | 4.60p | 4.30p | 4.30p | 39,777 |
Jul 3, 2025 | 4.75p | 4.50p | 4.50p | 4.75p | 38,910 |
Jul 1, 2025 | 4.75p | 4.50p | 4.50p | 4.75p | 44,413 |
Jun 30, 2025 | 4.75p | 4.50p | 4.50p | 4.75p | 2,214 |
Jun 27, 2025 | 4.75p | 4.62p | 4.50p | 4.75p | 16,676 |
Jun 26, 2025 | 4.75p | 4.51p | 4.51p | 4.75p | 5,410 |
Jun 25, 2025 | 4.75p | 4.50p | 4.50p | 4.75p | 56,472 |
Jun 24, 2025 | 4.75p | 4.51p | 4.51p | 4.75p | 35,044 |
Jun 20, 2025 | 4.75p | 4.50p | 4.50p | 4.75p | 8,244 |
Jun 18, 2025 | 4.75p | 4.51p | 4.51p | 4.75p | 5,000 |
Jun 17, 2025 | 4.75p | 5.00p | 3.97p | 4.75p | 727,771 |
Jun 16, 2025 | 4.95p | 5.00p | 4.70p | 4.75p | 1,665,457 |
Jun 13, 2025 | 5.15p | 5.00p | 4.30p | 4.95p | 225,336 |
Jun 12, 2025 | 5.05p | 5.27p | 4.80p | 5.15p | 115,154 |
Jun 11, 2025 | 5.05p | 5.20p | 4.81p | 5.05p | 35,334 |
Jun 10, 2025 | 4.75p | 5.20p | 4.85p | 5.05p | 161,460 |
Jun 9, 2025 | 4.45p | 4.80p | 4.30p | 4.75p | 352,901 |
Jun 6, 2025 | 4.25p | 4.60p | 4.00p | 4.45p | 546,349 |
Jun 5, 2025 | 4.25p | 4.13p | 4.13p | 4.25p | 65,754 |
Jun 4, 2025 | 4.25p | 4.10p | 4.10p | 4.25p | 7,219 |
May 30, 2025 | 4.25p | 4.13p | 4.01p | 4.25p | 18,417 |
May 29, 2025 | 4.25p | 4.13p | 4.00p | 4.25p | 166,814 |
May 28, 2025 | 4.25p | 4.13p | 4.13p | 4.25p | 114,872 |
May 27, 2025 | 4.25p | 4.30p | 4.01p | 4.25p | 161,254 |
May 23, 2025 | 4.25p | 4.25p | 4.01p | 4.25p | 28,235 |
May 22, 2025 | 4.25p | 4.50p | 4.01p | 4.25p | 4,493,469 |
May 21, 2025 | 4.15p | 4.01p | 4.01p | 4.15p | 38,162 |
May 16, 2025 | 4.15p | 4.13p | 4.13p | 4.15p | 15,000 |
May 15, 2025 | 4.15p | 4.21p | 4.00p | 4.15p | 56,396 |
May 13, 2025 | 4.05p | 4.17p | 4.17p | 4.15p | 243,740 |
May 12, 2025 | 4.75p | 4.51p | 3.83p | 4.05p | 514,660 |
May 9, 2025 | 4.75p | 4.60p | 4.00p | 4.00p | 6,100 |
May 8, 2025 | 4.75p | 4.54p | 4.54p | 4.75p | 50,000 |
May 7, 2025 | 4.75p | 5.00p | 4.50p | 4.75p | 2,477,491 |
May 6, 2025 | 4.75p | 5.00p | 4.10p | 4.75p | 2,500,000 |
May 1, 2025 | 5.03p | 5.15p | 4.35p | 4.75p | 93,380 |
Apr 30, 2025 | 5.03p | 4.80p | 4.25p | 5.03p | 89,401 |
Apr 29, 2025 | 5.15p | 5.50p | 4.96p | 5.03p | 512,899 |
Apr 28, 2025 | 4.95p | 5.48p | 4.50p | 5.15p | 1,110,767 |
Apr 25, 2025 | 4.75p | 5.00p | 4.75p | 4.95p | 635,001 |
Apr 24, 2025 | 4.75p | 4.80p | 4.51p | 4.75p | 29,994 |
Apr 23, 2025 | 4.75p | 4.81p | 4.81p | 4.75p | 6,494 |
Apr 22, 2025 | 4.75p | 4.92p | 4.60p | 4.75p | 142,205 |
Apr 17, 2025 | 4.75p | 4.87p | 4.87p | 4.75p | 7,153 |
Apr 16, 2025 | 4.75p | 4.76p | 4.76p | 4.76p | 523 |
Most Read
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Qinetiq Group PLC | 508.50 | 4.07 |
Dowlais Group PLC | 71.30 | 3.71 |
Just Group PLC | 129.00 | 3.20 |
Hochschild Mining PLC | 288.60 | 2.85 |
Hicl Infrastructure PLC | 123.20 | 2.67 |
Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
Company | Price | % Chg |
---|---|---|
Paypoint PLC | 780.00 | -5.34 |
Auction Technology Group PLC | 470.50 | -4.95 |
Spirax Group PLC | 6,020.00 | -2.59 |
Bytes Technology Group PLC | 320.80 | -2.43 |
Watches Of Switzerland Group PLC | 355.20 | -2.31 |
Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.