Shares Magazine
4.75p+0.00 (+0.00%)11 Apr 2025, 15:03
Fulcrum Metals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 4.75p | 5.00p | 4.60p | 4.75p | 113,430 |
| Apr 7, 2025 | 4.75p | 4.94p | 3.50p | 5.00p | 13,780,744 |
| Apr 4, 2025 | 4.75p | 4.94p | 4.60p | 4.75p | 26,923 |
| Apr 3, 2025 | 4.75p | 4.60p | 4.60p | 4.75p | 24,400 |
| Apr 2, 2025 | 4.75p | 5.00p | 4.60p | 4.75p | 623,500 |
| Apr 1, 2025 | 4.75p | 5.00p | 4.92p | 4.75p | 768,572 |
| Mar 31, 2025 | 4.75p | 4.59p | 4.50p | 4.75p | 1,208,727 |
| Mar 28, 2025 | 5.75p | 5.60p | 4.55p | 4.75p | 298,850 |
| Mar 27, 2025 | 5.75p | 5.60p | 5.51p | 5.75p | 7,271 |
| Mar 26, 2025 | 5.75p | 5.60p | 5.60p | 5.75p | 679 |
| Mar 24, 2025 | 5.75p | 5.50p | 5.50p | 5.75p | 18,255 |
| Mar 21, 2025 | 6.50p | 6.25p | 5.50p | 5.75p | 404,010 |
| Mar 20, 2025 | 6.50p | 6.58p | 6.58p | 6.50p | 11,002 |
| Mar 19, 2025 | 6.50p | 6.58p | 6.58p | 6.50p | 15,186 |
| Mar 17, 2025 | 6.50p | 6.58p | 6.58p | 6.50p | 1,822 |
| Mar 14, 2025 | 6.50p | 6.25p | 6.25p | 6.50p | 32,895 |
| Mar 13, 2025 | 6.50p | 6.50p | 6.50p | 6.50p | 334,384 |
| Mar 12, 2025 | 6.50p | 6.65p | 6.25p | 6.50p | 102,106 |
| Mar 11, 2025 | 6.50p | 6.74p | 6.25p | 6.50p | 199,313 |
| Mar 10, 2025 | 6.00p | 6.75p | 6.26p | 6.50p | 102,539 |
| Mar 7, 2025 | 8.75p | 8.50p | 6.00p | 6.50p | 915,949 |
| Mar 6, 2025 | 8.75p | 8.65p | 8.50p | 8.75p | 5,242 |
| Mar 5, 2025 | 8.75p | 8.60p | 8.60p | 8.75p | 28,959 |
| Mar 4, 2025 | 8.75p | 8.62p | 8.50p | 8.75p | 19,888 |
| Mar 3, 2025 | 8.75p | 8.65p | 8.65p | 8.75p | 6,000 |
| Feb 27, 2025 | 8.75p | 8.65p | 8.16p | 8.75p | 23,358 |
| Feb 24, 2025 | 8.75p | 8.65p | 8.65p | 8.75p | 3,845 |
| Feb 20, 2025 | 8.75p | 8.65p | 8.65p | 8.75p | 242 |
| Feb 19, 2025 | 8.75p | 8.65p | 8.50p | 8.75p | 162,829 |
| Feb 17, 2025 | 8.75p | 8.65p | 8.50p | 8.75p | 30,242 |
| Feb 13, 2025 | 8.75p | 8.68p | 8.50p | 8.75p | 16,250 |
| Feb 12, 2025 | 8.75p | 8.68p | 8.68p | 8.75p | 2,000 |
| Feb 11, 2025 | 8.75p | 8.50p | 8.50p | 8.75p | 8,500 |
| Feb 6, 2025 | 8.75p | 8.74p | 8.30p | 8.75p | 226,451 |
| Feb 5, 2025 | 8.75p | 8.75p | 8.75p | 8.75p | 54,286 |
| Feb 4, 2025 | 8.75p | 9.00p | 8.50p | 8.75p | 131,666 |
| Feb 3, 2025 | 8.75p | 9.00p | 8.75p | 8.75p | 382,146 |
| Jan 31, 2025 | 8.50p | 8.80p | 8.59p | 8.75p | 43,200 |
| Jan 30, 2025 | 8.50p | 8.50p | 8.50p | 8.50p | 50,000 |
| Jan 29, 2025 | 8.50p | 8.40p | 8.40p | 8.50p | 250 |
| Jan 28, 2025 | 8.50p | 8.40p | 8.40p | 8.50p | 59,464 |
| Jan 27, 2025 | 8.75p | 9.15p | 8.13p | 8.50p | 429,858 |
| Jan 24, 2025 | 7.88p | 8.25p | 8.00p | 8.50p | 330,000 |
| Jan 23, 2025 | 7.88p | 8.00p | 8.00p | 7.88p | 100,000 |
| Jan 22, 2025 | 7.88p | 7.90p | 7.90p | 7.88p | 1,025 |
| Jan 21, 2025 | 7.88p | 7.75p | 7.75p | 7.88p | 105,626 |
| Jan 20, 2025 | 7.88p | 7.75p | 7.75p | 7.88p | 57,143 |
| Jan 17, 2025 | 7.88p | 8.00p | 7.75p | 7.88p | 13,848 |
| Jan 16, 2025 | 7.88p | 8.00p | 8.00p | 7.88p | 26,269 |
| Jan 15, 2025 | 7.88p | 7.75p | 7.75p | 7.88p | 40,000 |
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 |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.