Fulcrum Metals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	16.050	16.050	16.050	16.050	16.050	0
2023-09-25	16.050	16.050	16.050	16.050	16.050	0
2023-09-22	16.050	16.050	15.800	16.050	16.050	10,000
2023-09-21	16.150	16.270	15.800	16.050	16.050	69,357
2023-09-20	16.000	16.300	16.000	16.150	16.150	202,500
2023-09-19	15.600	16.031	15.600	15.850	15.850	741,664
2023-09-18	15.250	15.800	15.030	15.550	15.550	60,687
2023-09-15	15.250	15.250	15.030	15.250	15.250	33,227
2023-09-14	15.500	16.000	15.500	16.000	16.000	19,500
2023-09-13	15.250	15.250	14.500	15.250	15.250	146,556
2023-09-12	15.250	15.250	15.000	15.250	15.250	350
2023-09-11	15.250	15.250	15.250	15.250	15.250	15,000
2023-09-08	15.250	15.250	15.000	15.250	15.250	15,000
2023-09-07	15.250	15.250	15.000	15.250	15.250	137
2023-09-06	15.250	15.250	15.250	15.250	15.250	0
2023-09-05	15.250	15.250	15.250	15.250	15.250	0
2023-09-04	15.250	15.250	15.000	15.250	15.250	28,010
2023-09-01	15.250	15.250	15.250	15.250	15.250	0
2023-08-31	15.250	15.250	15.250	15.250	15.250	3,000
2023-08-30	15.250	15.250	15.250	15.250	15.250	3,000
2023-08-29	15.250	15.250	15.250	15.250	15.250	0
2023-08-25	15.250	15.250	15.250	15.250	15.250	0
2023-08-24	15.250	15.250	15.250	15.250	15.250	0
2023-08-23	15.250	15.250	15.250	15.250	15.250	0
2023-08-22	15.250	15.250	15.000	15.250	15.250	15,000
2023-08-21	15.250	15.250	15.250	15.250	15.250	0
2023-08-18	15.000	15.250	15.000	15.250	15.250	100
2023-08-17	15.250	15.250	15.000	15.250	15.250	13,388
2023-08-16	15.250	15.250	15.000	15.250	15.250	2,000
2023-08-15	15.250	15.250	15.250	15.250	15.250	15,000
2023-08-14	15.250	15.250	15.250	15.250	15.250	15,000
2023-08-11	15.000	15.250	15.000	15.250	15.250	15,000
2023-08-10	15.250	15.250	15.000	15.250	15.250	509
2023-08-09	15.250	15.250	15.250	15.250	15.250	5,714
2023-08-08	15.250	15.250	15.000	15.250	15.250	5,714
2023-08-07	15.250	15.250	15.250	15.250	15.250	0
2023-08-04	14.950	14.950	14.950	14.950	14.950	0
2023-08-03	14.950	14.950	14.950	14.950	14.950	0
2023-08-02	14.950	14.950	14.950	14.950	14.950	0
2023-08-01	14.950	14.950	14.950	14.950	14.950	0
2023-07-31	14.950	14.950	14.950	14.950	14.950	2,000
2023-07-28	14.950	14.950	14.700	14.950	14.950	2,000
2023-07-27	14.950	15.000	14.950	14.950	14.950	100
2023-07-26	14.950	15.000	14.950	14.950	14.950	13,267
2023-07-25	14.950	14.950	14.950	14.950	14.950	0
2023-07-24	14.950	14.950	14.950	14.950	14.950	0
2023-07-21	14.950	15.000	14.900	14.950	14.950	1,110,000
2023-07-20	14.950	14.950	14.700	14.950	14.950	5,000
2023-07-19	14.950	14.950	14.950	14.950	14.950	0
2023-07-18	14.950	14.950	14.400	14.950	14.950	50,000
2023-07-17	14.950	14.950	14.950	14.950	14.950	0
2023-07-14	14.950	14.950	14.950	14.950	14.950	0
2023-07-13	14.950	14.950	14.950	14.950	14.950	0
2023-07-12	14.950	14.950	14.950	14.950	14.950	0
2023-07-11	14.950	14.950	14.950	14.950	14.950	0
2023-07-10	14.950	14.950	14.950	14.950	14.950	0
2023-07-07	14.950	14.950	14.950	14.950	14.950	2,672
2023-07-06	14.950	14.950	14.950	14.950	14.950	0
2023-07-05	14.950	14.950	14.700	14.950	14.950	2,672
2023-07-04	14.950	14.950	14.696	14.950	14.950	995

← NewerPage 14 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.