Fulcrum Metals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	14.950	14.950	14.950	14.950	14.950	0
2023-06-30	14.950	14.950	14.950	14.950	14.950	0
2023-06-29	14.950	15.090	14.950	14.950	14.950	662
2023-06-28	14.950	14.950	14.950	14.950	14.950	0
2023-06-27	14.950	14.950	14.500	14.950	14.950	200,000
2023-06-26	15.500	15.500	14.500	14.950	14.950	281,667
2023-06-23	15.750	15.750	15.000	15.750	15.750	66,000
2023-06-22	15.750	15.750	15.500	15.750	15.750	239,996
2023-06-21	15.650	15.650	15.650	15.650	15.650	1,000
2023-06-20	15.650	15.650	15.500	15.650	15.650	1,000
2023-06-19	15.650	15.650	15.294	15.650	15.650	20,000
2023-06-16	15.600	15.650	15.500	15.650	15.650	22,000
2023-06-15	15.600	15.700	15.600	15.600	15.600	950
2023-06-14	16.000	16.000	15.600	15.600	15.600	15,000
2023-06-13	16.250	16.250	15.400	16.250	16.250	85,000
2023-06-12	16.250	16.250	15.996	16.250	16.250	45,650
2023-06-09	16.800	16.800	15.300	16.250	16.250	136,190
2023-06-08	17.150	17.150	16.000	17.150	17.150	279,966
2023-06-07	17.250	17.250	17.000	17.250	17.250	22,827
2023-06-06	17.250	17.250	17.250	17.250	17.250	27,403
2023-06-05	17.250	17.250	17.250	17.250	17.250	0
2023-06-02	17.250	17.250	16.980	17.250	17.250	27,403
2023-06-01	17.250	17.250	17.000	17.250	17.250	2,388
2023-05-31	17.250	17.250	17.250	17.250	17.250	0
2023-05-30	17.250	17.250	17.000	17.250	17.250	5,000
2023-05-26	17.250	17.250	17.250	17.250	17.250	0
2023-05-25	17.250	17.250	16.980	17.250	17.250	61,650
2023-05-24	17.250	17.250	17.250	17.250	17.250	0
2023-05-23	17.250	17.250	17.250	17.250	17.250	0
2023-05-22	17.250	17.250	17.000	17.250	17.250	2,700
2023-05-19	17.250	17.250	17.000	17.250	17.250	3,008
2023-05-18	17.250	17.250	17.250	17.250	17.250	0
2023-05-17	17.250	17.250	16.980	17.250	17.250	518
2023-05-16	17.250	17.250	17.250	17.250	17.250	0
2023-05-15	17.250	17.250	16.000	17.250	17.250	379,316
2023-05-12	17.250	17.250	17.250	17.250	17.250	0
2023-05-11	17.250	17.250	17.250	17.250	17.250	0
2023-05-10	17.250	17.500	17.250	17.250	17.250	1,000,000
2023-05-09	17.250	17.250	17.250	17.250	17.250	0
2023-05-05	17.250	17.250	17.000	17.250	17.250	48,765
2023-05-04	17.250	17.250	16.500	17.250	17.250	50,000
2023-05-03	17.250	17.250	17.250	17.250	17.250	0
2023-05-02	17.250	17.250	17.250	17.250	17.250	0
2023-04-28	17.250	17.250	17.000	17.250	17.250	17,647
2023-04-27	17.500	17.500	16.500	17.250	17.250	72,500
2023-04-26	17.750	17.780	17.750	17.750	17.750	457,142
2023-04-25	17.750	17.750	17.750	17.750	17.750	0
2023-04-24	17.750	17.750	17.750	17.750	17.750	0
2023-04-21	17.750	17.750	17.750	17.750	17.750	0
2023-04-20	17.750	17.750	17.750	17.750	17.750	0
2023-04-19	17.750	17.750	17.750	17.750	17.750	0
2023-04-18	17.750	17.750	17.750	17.750	17.750	0
2023-04-17	17.750	17.750	17.750	17.750	17.750	0
2023-04-14	17.750	17.750	17.750	17.750	17.750	0
2023-04-13	17.750	17.750	16.000	17.750	17.750	581,154
2023-04-12	17.750	17.750	16.000	17.750	17.750	360,313
2023-04-11	17.750	17.750	17.000	17.750	17.750	1,225,000
2023-04-06	17.750	17.750	17.750	17.750	17.750	300,000
2023-04-05	17.750	17.750	17.750	17.750	17.750	0
2023-04-04	17.750	17.750	17.500	17.750	17.750	300,000

← NewerPage 15 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.