Fulcrum Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 0 |
| 2023-03-31 | 17.750 | 17.750 | 17.500 | 17.750 | 17.750 | 10,000 |
| 2023-03-30 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 0 |
| 2023-03-29 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 0 |
| 2023-03-28 | 17.750 | 17.750 | 17.000 | 17.750 | 17.750 | 30,000 |
| 2023-03-27 | 17.750 | 17.750 | 17.000 | 17.750 | 17.750 | 50,000 |
| 2023-03-24 | 17.750 | 17.750 | 17.500 | 17.750 | 17.750 | 1,000 |
| 2023-03-23 | 17.750 | 17.750 | 17.550 | 17.750 | 17.750 | 605,629 |
| 2023-03-22 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 50,001 |
| 2023-03-21 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 50,001 |
| 2023-03-20 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 0 |
| 2023-03-17 | 17.750 | 17.750 | 17.500 | 17.750 | 17.750 | 50,001 |
| 2023-03-16 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 0 |
| 2023-03-15 | 17.750 | 17.750 | 17.700 | 17.750 | 17.750 | 27,000 |
| 2023-03-14 | 18.100 | 18.100 | 18.100 | 18.100 | 18.100 | 0 |
| 2023-03-13 | 18.100 | 18.500 | 17.640 | 18.500 | 18.500 | 765,086 |
| 2023-03-10 | 18.100 | 18.100 | 17.700 | 18.100 | 18.100 | 25,000 |
| 2023-03-09 | 18.100 | 18.100 | 17.737 | 18.100 | 18.100 | 50,000 |
| 2023-03-08 | 18.100 | 18.100 | 18.000 | 18.100 | 18.100 | 111,111 |
| 2023-03-07 | 18.250 | 19.000 | 17.600 | 18.100 | 18.100 | 94,315 |
| 2023-03-06 | 18.250 | 18.500 | 17.760 | 18.250 | 18.250 | 155,000 |
| 2023-03-03 | 18.250 | 18.250 | 18.250 | 18.250 | 18.250 | 4,087 |
| 2023-03-02 | 18.250 | 18.375 | 18.000 | 18.250 | 18.250 | 118,314 |
| 2023-03-01 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 61,429 |
| 2023-02-28 | 17.750 | 17.750 | 17.520 | 17.750 | 17.750 | 61,429 |
| 2023-02-27 | 17.650 | 18.000 | 17.520 | 17.750 | 17.750 | 712,762 |
| 2023-02-24 | 17.650 | 17.650 | 17.615 | 17.650 | 17.650 | 750 |
| 2023-02-23 | 17.650 | 17.650 | 17.650 | 17.650 | 17.650 | 0 |
| 2023-02-22 | 17.650 | 17.650 | 17.650 | 17.650 | 17.650 | 11,330 |
| 2023-02-21 | 17.650 | 17.700 | 17.650 | 17.650 | 17.650 | 5,000 |
| 2023-02-20 | 17.650 | 17.650 | 17.650 | 17.650 | 17.650 | 0 |
| 2023-02-17 | 17.650 | 17.650 | 17.400 | 17.650 | 17.650 | 130,146 |
| 2023-02-16 | 17.500 | 18.004 | 17.000 | 18.004 | 18.004 | 145,451 |
| 2023-02-15 | 18.000 | 18.000 | 17.300 | 17.500 | 17.500 | 474,382 |
| 2023-02-14 | 18.800 | 18.800 | 17.650 | 18.250 | 18.250 | 292,668 |
← NewerPage 16 of 16 · 935 trading days
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.