- Share Prices
Fulcrum Metals PLC (FMET)
7.50p+0.00 (+0.00%)28 Nov 2024, 09:16
Fulcrum Metals PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Nov 27, 2024 | 7.50p | 7.10p | 7.10p | 7.50p | 57,143 |
Nov 21, 2024 | 7.50p | 7.60p | 7.60p | 7.50p | 1,592 |
Nov 15, 2024 | 7.50p | 7.60p | 7.60p | 7.50p | 1,460 |
Nov 6, 2024 | 7.50p | 7.65p | 7.65p | 7.50p | 3,150 |
Nov 5, 2024 | 7.25p | 7.40p | 7.40p | 7.50p | 15,919 |
Oct 31, 2024 | 7.25p | 7.50p | 7.13p | 7.25p | 440,000 |
Oct 30, 2024 | 7.25p | 7.00p | 7.00p | 7.25p | 6,544 |
Oct 29, 2024 | 7.50p | 7.70p | 6.00p | 7.25p | 325,792 |
Oct 28, 2024 | 9.00p | 8.75p | 7.25p | 7.50p | 99,402 |
Oct 25, 2024 | 9.13p | 8.90p | 8.90p | 9.00p | 1,500 |
Oct 22, 2024 | 9.50p | 9.25p | 9.00p | 9.13p | 628,927 |
Oct 21, 2024 | 9.50p | 9.25p | 9.25p | 9.50p | 25,000 |
Oct 18, 2024 | 9.50p | 9.40p | 9.37p | 9.50p | 106,536 |
Oct 17, 2024 | 9.50p | 9.47p | 9.25p | 9.50p | 33,297 |
Oct 9, 2024 | 9.50p | 9.25p | 8.95p | 9.50p | 400,000 |
Oct 4, 2024 | 9.50p | 9.47p | 9.26p | 9.50p | 6,327 |
Oct 1, 2024 | 9.50p | 9.25p | 9.25p | 9.50p | 4,847 |
Sep 27, 2024 | 9.50p | 9.47p | 9.47p | 9.50p | 643 |
Sep 26, 2024 | 9.50p | 9.25p | 9.25p | 9.50p | 2,536 |
Sep 20, 2024 | 9.50p | 9.70p | 9.60p | 9.50p | 50,319 |
Sep 18, 2024 | 9.50p | 9.38p | 9.38p | 9.50p | 15,000 |
Sep 17, 2024 | 9.50p | 9.70p | 9.70p | 9.50p | 3,783 |
Sep 16, 2024 | 9.50p | 9.35p | 9.35p | 9.50p | 7,082 |
Sep 13, 2024 | 14.55p | 14.30p | 9.72p | 9.50p | 150,210 |
Sep 12, 2024 | 14.85p | 14.70p | 14.00p | 14.55p | 85,000 |
Sep 11, 2024 | 14.85p | 14.70p | 14.70p | 14.85p | 23,000 |
Sep 3, 2024 | 14.85p | 14.71p | 14.71p | 14.85p | 10,000 |
Aug 23, 2024 | 14.85p | 14.78p | 14.71p | 14.85p | 5,739 |
Aug 16, 2024 | 14.85p | 14.78p | 14.70p | 14.85p | 10,306 |
Aug 8, 2024 | 14.85p | 14.70p | 14.70p | 14.85p | 4,000 |
Aug 6, 2024 | 14.85p | 15.00p | 14.70p | 14.85p | 268,572 |
Aug 2, 2024 | 14.85p | 14.78p | 14.78p | 14.85p | 3,363 |
Aug 1, 2024 | 14.85p | 14.77p | 14.70p | 14.85p | 6,439 |
Jul 31, 2024 | 14.85p | 14.70p | 14.70p | 14.85p | 5,000 |
Jul 30, 2024 | 14.85p | 14.70p | 14.70p | 14.85p | 17,500 |
Jul 29, 2024 | 14.85p | 14.78p | 14.77p | 14.85p | 5,142 |
Jul 26, 2024 | 14.85p | 14.70p | 14.70p | 14.85p | 3,328 |
Jul 23, 2024 | 14.85p | 15.00p | 14.70p | 14.85p | 139,592 |
Jul 22, 2024 | 14.85p | 14.78p | 14.77p | 14.85p | 10,142 |
Jul 19, 2024 | 15.00p | 14.70p | 14.70p | 14.85p | 336 |
Jul 17, 2024 | 14.85p | 14.78p | 14.78p | 14.85p | 142 |
Jul 16, 2024 | 14.85p | 14.70p | 14.70p | 14.85p | 900 |
Jul 10, 2024 | 14.85p | 14.80p | 14.70p | 14.85p | 57,280 |
Jul 9, 2024 | 14.85p | 15.00p | 14.70p | 14.85p | 573,233 |
Jul 8, 2024 | 14.85p | 14.78p | 14.78p | 14.85p | 1,272 |
Jul 5, 2024 | 14.85p | 15.00p | 14.70p | 14.85p | 684,398 |
Jul 4, 2024 | 14.85p | 14.78p | 14.78p | 14.85p | 142 |
Jul 3, 2024 | 14.85p | 14.78p | 14.78p | 14.85p | 4,000 |
Jun 28, 2024 | 14.85p | 14.78p | 14.71p | 14.85p | 7,559 |
Jun 27, 2024 | 14.85p | 14.78p | 14.75p | 14.85p | 6,774 |