1. Share Prices

  2. Fulcrum Metals PLC (FMET)

7.50p+0.00 (+0.00%)29 Nov 2024, 17:15
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
Nov 28, 20247.50p7.60p7.60p7.50p1,065
Nov 27, 20247.50p7.10p7.10p7.50p57,143
Nov 21, 20247.50p7.60p7.60p7.50p1,592
Nov 15, 20247.50p7.60p7.60p7.50p1,460
Nov 6, 20247.50p7.65p7.65p7.50p3,150
Nov 5, 20247.25p7.40p7.40p7.50p15,919
Oct 31, 20247.25p7.50p7.13p7.25p440,000
Oct 30, 20247.25p7.00p7.00p7.25p6,544
Oct 29, 20247.50p7.70p6.00p7.25p325,792
Oct 28, 20249.00p8.75p7.25p7.50p99,402
Oct 25, 20249.13p8.90p8.90p9.00p1,500
Oct 22, 20249.50p9.25p9.00p9.13p628,927
Oct 21, 20249.50p9.25p9.25p9.50p25,000
Oct 18, 20249.50p9.40p9.37p9.50p106,536
Oct 17, 20249.50p9.47p9.25p9.50p33,297
Oct 9, 20249.50p9.25p8.95p9.50p400,000
Oct 4, 20249.50p9.47p9.26p9.50p6,327
Oct 1, 20249.50p9.25p9.25p9.50p4,847
Sep 27, 20249.50p9.47p9.47p9.50p643
Sep 26, 20249.50p9.25p9.25p9.50p2,536
Sep 20, 20249.50p9.70p9.60p9.50p50,319
Sep 18, 20249.50p9.38p9.38p9.50p15,000
Sep 17, 20249.50p9.70p9.70p9.50p3,783
Sep 16, 20249.50p9.35p9.35p9.50p7,082
Sep 13, 202414.55p14.30p9.72p9.50p150,210
Sep 12, 202414.85p14.70p14.00p14.55p85,000
Sep 11, 202414.85p14.70p14.70p14.85p23,000
Sep 3, 202414.85p14.71p14.71p14.85p10,000
Aug 23, 202414.85p14.78p14.71p14.85p5,739
Aug 16, 202414.85p14.78p14.70p14.85p10,306
Aug 8, 202414.85p14.70p14.70p14.85p4,000
Aug 6, 202414.85p15.00p14.70p14.85p268,572
Aug 2, 202414.85p14.78p14.78p14.85p3,363
Aug 1, 202414.85p14.77p14.70p14.85p6,439
Jul 31, 202414.85p14.70p14.70p14.85p5,000
Jul 30, 202414.85p14.70p14.70p14.85p17,500
Jul 29, 202414.85p14.78p14.77p14.85p5,142
Jul 26, 202414.85p14.70p14.70p14.85p3,328
Jul 23, 202414.85p15.00p14.70p14.85p139,592
Jul 22, 202414.85p14.78p14.77p14.85p10,142
Jul 19, 202415.00p14.70p14.70p14.85p336
Jul 17, 202414.85p14.78p14.78p14.85p142
Jul 16, 202414.85p14.70p14.70p14.85p900
Jul 10, 202414.85p14.80p14.70p14.85p57,280
Jul 9, 202414.85p15.00p14.70p14.85p573,233
Jul 8, 202414.85p14.78p14.78p14.85p1,272
Jul 5, 202414.85p15.00p14.70p14.85p684,398
Jul 4, 202414.85p14.78p14.78p14.85p142
Jul 3, 202414.85p14.78p14.78p14.85p4,000
Jun 28, 202414.85p14.78p14.71p14.85p7,559
123
Showing 1 to 50 of 146

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,520.505.42
Dr. Martens PLC69.005.10
Direct Line Insurance Group PLC234.804.63
Imi PLC1,820.003.29
Raspberry Pi Holdings PLC363.803.00
Dowlais Group PLC59.202.96

Fallers

CompanyPrice% Chg
Bank Of Georgia Group PLC4,685.00-6.21
Tbc Bank Group PLC3,030.00-5.90
Bae Systems PLC1,227.00-4.88
W.A.G Payment Solutions PLC81.00-3.57
Qinetiq Group PLC415.20-3.49
Nextenergy Solar Fund Limited69.10-2.68
Risers/fallers data from previous trading day.