Shares Magazine
3.60p+0.00 (+0.00%)05 Aug 2025, 13:45
Fulcrum Metals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 5, 2025 | 3.60p | 3.70p | 3.50p | 3.60p | 348,379 |
| Aug 4, 2025 | 3.60p | 3.70p | 3.50p | 3.60p | 271,917 |
| Aug 1, 2025 | 3.60p | 3.52p | 3.25p | 3.60p | 780,200 |
| Jul 31, 2025 | 3.60p | 3.52p | 3.50p | 3.60p | 36,000 |
| Jul 30, 2025 | 3.60p | 3.54p | 3.52p | 3.60p | 167,424 |
| Jul 29, 2025 | 3.60p | 3.56p | 3.50p | 3.60p | 278,557 |
| Jul 25, 2025 | 3.70p | 3.60p | 3.50p | 3.60p | 170,882 |
| Jul 24, 2025 | 3.70p | 3.64p | 3.60p | 3.70p | 177,668 |
| Jul 23, 2025 | 3.80p | 3.80p | 3.70p | 3.70p | 1,098,780 |
| Jul 22, 2025 | 3.75p | 3.88p | 3.10p | 3.75p | 1,945,796 |
| Jul 21, 2025 | 4.65p | 4.68p | 4.50p | 4.65p | 36,839 |
| Jul 17, 2025 | 4.55p | 4.75p | 4.60p | 4.65p | 507,108 |
| Jul 16, 2025 | 4.55p | 4.76p | 4.76p | 4.55p | 500,000 |
| Jul 15, 2025 | 4.55p | 4.32p | 4.32p | 4.55p | 57,143 |
| Jul 14, 2025 | 4.55p | 4.60p | 4.59p | 4.55p | 28,188 |
| Jul 10, 2025 | 4.75p | 4.80p | 4.30p | 4.55p | 505,365 |
| Jul 9, 2025 | 4.75p | 4.51p | 4.51p | 4.75p | 1,000 |
| Jul 8, 2025 | 4.75p | 4.51p | 4.50p | 4.75p | 11,000 |
| Jul 7, 2025 | 4.75p | 4.51p | 4.50p | 4.75p | 103,318 |
| Jul 4, 2025 | 4.75p | 4.60p | 4.30p | 4.30p | 39,777 |
| Jul 3, 2025 | 4.75p | 4.50p | 4.50p | 4.75p | 38,910 |
| Jul 1, 2025 | 4.75p | 4.50p | 4.50p | 4.75p | 44,413 |
| Jun 30, 2025 | 4.75p | 4.50p | 4.50p | 4.75p | 2,214 |
| Jun 27, 2025 | 4.75p | 4.62p | 4.50p | 4.75p | 16,676 |
| Jun 26, 2025 | 4.75p | 4.51p | 4.51p | 4.75p | 5,410 |
| Jun 25, 2025 | 4.75p | 4.50p | 4.50p | 4.75p | 56,472 |
| Jun 24, 2025 | 4.75p | 4.51p | 4.51p | 4.75p | 35,044 |
| Jun 20, 2025 | 4.75p | 4.50p | 4.50p | 4.75p | 8,244 |
| Jun 18, 2025 | 4.75p | 4.51p | 4.51p | 4.75p | 5,000 |
| Jun 17, 2025 | 4.75p | 5.00p | 3.97p | 4.75p | 727,771 |
| Jun 16, 2025 | 4.95p | 5.00p | 4.70p | 4.75p | 1,665,457 |
| Jun 13, 2025 | 5.15p | 5.00p | 4.30p | 4.95p | 225,336 |
| Jun 12, 2025 | 5.05p | 5.27p | 4.80p | 5.15p | 115,154 |
| Jun 11, 2025 | 5.05p | 5.20p | 4.81p | 5.05p | 35,334 |
| Jun 10, 2025 | 4.75p | 5.20p | 4.85p | 5.05p | 161,460 |
| Jun 9, 2025 | 4.45p | 4.80p | 4.30p | 4.75p | 352,901 |
| Jun 6, 2025 | 4.25p | 4.60p | 4.00p | 4.45p | 546,349 |
| Jun 5, 2025 | 4.25p | 4.13p | 4.13p | 4.25p | 65,754 |
| Jun 4, 2025 | 4.25p | 4.10p | 4.10p | 4.25p | 7,219 |
| May 30, 2025 | 4.25p | 4.13p | 4.01p | 4.25p | 18,417 |
| May 29, 2025 | 4.25p | 4.13p | 4.00p | 4.25p | 166,814 |
| May 28, 2025 | 4.25p | 4.13p | 4.13p | 4.25p | 114,872 |
| May 27, 2025 | 4.25p | 4.30p | 4.01p | 4.25p | 161,254 |
| May 23, 2025 | 4.25p | 4.25p | 4.01p | 4.25p | 28,235 |
| May 22, 2025 | 4.25p | 4.50p | 4.01p | 4.25p | 4,493,469 |
| May 21, 2025 | 4.15p | 4.01p | 4.01p | 4.15p | 38,162 |
| May 16, 2025 | 4.15p | 4.13p | 4.13p | 4.15p | 15,000 |
| May 15, 2025 | 4.15p | 4.21p | 4.00p | 4.15p | 56,396 |
| May 13, 2025 | 4.05p | 4.17p | 4.17p | 4.15p | 243,740 |
| May 12, 2025 | 4.75p | 4.51p | 3.83p | 4.05p | 514,660 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hiscox LTD | 1,372.00 | 8.89 |
| Ibstock PLC | 154.00 | 4.48 |
| Discoverie Group PLC | 695.97 | 4.19 |
| Diageo PLC | 1,976.25 | 3.79 |
| Dowlais Group PLC | 70.65 | 3.82 |
| Ocado Group PLC | 349.48 | 2.79 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Coca-Cola Europacific Partners PLC | 6,592.18 | -10.80 |
| Coca-Cola Hbc AG | 3,606.00 | -8.06 |
| Tp Icap Group PLC | 286.48 | -6.68 |
| 4Imprint Group PLC | 3,460.00 | -4.29 |
| Glencore PLC | 288.70 | -4.10 |
| Legal & General Group PLC | 254.30 | -2.75 |