Shares Magazine
5.50p+1.30 (+30.95%)09 Sep 2025, 15:58
Fulcrum Metals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 9, 2025 | 4.40p | 6.80p | 4.30p | 5.50p | 2,793,012 |
| Sep 8, 2025 | 4.00p | 4.23p | 4.05p | 4.20p | 561,891 |
| Sep 5, 2025 | 3.80p | 4.00p | 3.80p | 4.00p | 804,933 |
| Sep 4, 2025 | 3.80p | 3.81p | 3.71p | 3.80p | 10,551 |
| Sep 3, 2025 | 3.80p | 3.81p | 3.81p | 3.80p | 370,000 |
| Sep 2, 2025 | 3.70p | 3.75p | 3.71p | 3.80p | 37,209 |
| Sep 1, 2025 | 3.70p | 3.75p | 3.60p | 3.70p | 827,542 |
| Aug 29, 2025 | 3.70p | 3.69p | 3.35p | 3.70p | 235,209 |
| Aug 28, 2025 | 3.70p | 3.68p | 3.40p | 3.70p | 194,683 |
| Aug 27, 2025 | 3.70p | 3.70p | 3.60p | 3.70p | 96,152 |
| Aug 26, 2025 | 3.70p | 3.70p | 3.68p | 3.70p | 20,148 |
| Aug 22, 2025 | 3.70p | 3.63p | 3.63p | 3.70p | 137,577 |
| Aug 21, 2025 | 3.70p | 3.63p | 3.63p | 3.70p | 30,551 |
| Aug 19, 2025 | 3.70p | 3.63p | 3.60p | 3.70p | 14,749 |
| Aug 18, 2025 | 3.70p | 3.80p | 3.40p | 3.70p | 1,660,194 |
| Aug 15, 2025 | 3.70p | 3.64p | 3.60p | 3.70p | 52,023 |
| Aug 14, 2025 | 3.70p | 3.65p | 3.60p | 3.70p | 108,277 |
| Aug 13, 2025 | 3.70p | 3.65p | 3.60p | 3.70p | 55,000 |
| Aug 12, 2025 | 3.60p | 3.68p | 3.50p | 3.70p | 69,138 |
| Aug 11, 2025 | 3.60p | 3.50p | 3.50p | 3.60p | 13,144 |
| Aug 8, 2025 | 3.60p | 3.60p | 3.30p | 3.60p | 551,661 |
| Aug 7, 2025 | 3.60p | 3.70p | 3.40p | 3.60p | 874,665 |
| Aug 6, 2025 | 3.60p | 3.56p | 3.56p | 3.60p | 10,421 |
| 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 |
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 |
|---|---|---|
| Senior PLC | 192.80 | 0.63 |
| Bakkavor Group PLC | 221.75 | 2.19 |
| Goodwin PLC | 11,750.00 | 5.86 |
| Bridgepoint Group PLC | 337.80 | 2.61 |
| Haleon PLC | 368.00 | 2.19 |
| North Atlantic Smaller Companies Investment Trust PLC | 377.00 | 2.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Associated British Foods PLC | 1,997.00 | -10.89 |
| Vistry Group PLC | 577.40 | -4.37 |
| Ip Group PLC | 57.90 | -3.18 |
| Auction Technology Group PLC | 330.80 | 0.39 |
| Itv PLC | 80.40 | -2.37 |
| Mitchells & Butlers PLC | 253.50 | 0.00 |