Fulcrum Metals PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	15.750	15.750	15.750	15.750	15.750	19,394
2023-12-18	15.750	15.750	15.750	15.750	15.750	0
2023-12-15	15.750	15.750	15.750	15.750	15.750	19,394
2023-12-14	15.750	15.750	15.750	15.750	15.750	0
2023-12-13	15.750	15.750	15.500	15.750	15.750	19,394
2023-12-12	15.750	15.750	15.750	15.750	15.750	0
2023-12-11	15.750	15.750	15.500	15.750	15.750	13,806
2023-12-08	16.000	16.000	16.000	16.000	16.000	1,000
2023-12-07	15.750	15.750	15.750	15.750	15.750	0
2023-12-06	15.750	16.000	15.600	15.750	15.750	776,451
2023-12-05	15.750	15.750	15.750	15.750	15.750	0
2023-12-04	15.750	15.750	15.500	15.750	15.750	41,598
2023-12-01	15.750	15.750	15.750	15.750	15.750	0
2023-11-30	15.750	15.750	15.500	15.750	15.750	44,812
2023-11-29	15.750	15.750	15.500	15.750	15.750	25,825
2023-11-28	15.750	15.750	15.750	15.750	15.750	0
2023-11-27	15.750	15.750	15.650	15.750	15.750	31,885
2023-11-24	15.750	15.750	15.750	15.750	15.750	0
2023-11-23	15.750	15.750	15.750	15.750	15.750	0
2023-11-22	15.750	15.750	15.500	15.750	15.750	3,000
2023-11-21	15.750	15.750	15.750	15.750	15.750	0
2023-11-20	15.750	15.750	15.750	15.750	15.750	0
2023-11-17	15.750	15.750	15.750	15.750	15.750	0
2023-11-16	15.750	15.750	15.675	15.750	15.750	10,207
2023-11-15	15.750	15.750	15.750	15.750	15.750	0
2023-11-14	15.750	15.750	15.500	15.750	15.750	30,875
2023-11-13	15.750	15.750	15.750	15.750	15.750	0
2023-11-10	15.750	15.750	15.750	15.750	15.750	0
2023-11-09	15.750	15.750	15.500	15.750	15.750	22,000
2023-11-08	15.750	16.000	15.500	15.750	15.750	900,000
2023-11-07	15.750	15.750	15.750	15.750	15.750	0
2023-11-06	15.750	15.750	15.750	15.750	15.750	0
2023-11-03	15.750	15.750	15.750	15.750	15.750	0
2023-11-02	15.750	15.750	15.750	15.750	15.750	0
2023-11-01	15.750	15.750	15.750	15.750	15.750	119,171
2023-10-31	15.750	15.750	15.500	15.750	15.750	119,171
2023-10-30	15.750	15.750	15.750	15.750	15.750	0
2023-10-27	15.750	15.750	15.000	15.750	15.750	332,143
2023-10-26	15.950	15.950	15.800	15.950	15.950	250
2023-10-25	15.950	15.950	15.950	15.950	15.950	20,000
2023-10-24	15.950	15.950	15.700	15.950	15.950	20,000
2023-10-23	15.950	15.950	15.480	15.950	15.950	199,248
2023-10-20	15.750	15.750	15.500	15.750	15.750	5,000
2023-10-19	15.750	15.750	15.750	15.750	15.750	0
2023-10-18	15.750	15.750	15.000	15.750	15.750	103,732
2023-10-17	15.750	15.750	15.750	15.750	15.750	0
2023-10-16	15.750	15.750	15.750	15.750	15.750	0
2023-10-13	15.750	15.750	15.750	15.750	15.750	0
2023-10-12	15.750	15.750	15.750	15.750	15.750	800,000
2023-10-11	15.900	16.000	15.750	15.750	15.750	800,000
2023-10-10	15.750	15.750	15.750	15.750	15.750	0
2023-10-09	15.750	15.750	15.750	15.750	15.750	0
2023-10-06	15.750	15.750	15.750	15.750	15.750	41,854
2023-10-05	15.750	15.750	15.750	15.750	15.750	41,854
2023-10-04	15.750	15.750	15.750	15.750	15.750	41,854
2023-10-03	16.150	16.180	15.700	15.750	15.750	41,854
2023-10-02	16.050	16.050	16.050	16.050	16.050	0
2023-09-29	16.050	16.050	16.050	16.050	16.050	10,000
2023-09-28	16.050	16.050	16.050	16.050	16.050	10,000
2023-09-27	16.050	16.050	16.050	16.050	16.050	10,000

← NewerPage 13 of 16 · 935 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.