Advertisement
U.S. markets closed

Fulcrum Metals plc (FMET.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
15.250.00 (0.00%)
At close: 04:07PM BST
Advertisement
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202415.2515.2715.0015.2515.25604,391
Apr 11, 202415.2515.1515.0015.2515.2552,788
Apr 10, 202415.2515.5015.1015.2515.25188,462
Apr 09, 202415.2515.1015.0015.2515.252,770
Apr 08, 202415.2515.2015.0015.2515.2581,758
Apr 05, 202415.2515.1415.1415.2515.256,660
Apr 04, 202415.0015.0015.0015.2515.2510,000
Apr 03, 202415.2515.2515.2515.2515.25-
Apr 02, 202415.2515.1415.0015.2515.257,651
Mar 28, 202415.2515.2515.2515.2515.25-
Mar 27, 202415.2515.2515.2515.2515.25-
Mar 26, 202415.2515.2515.2515.2515.25-
Mar 25, 202415.2515.5015.2515.2515.25854,000
Mar 22, 202415.2515.2515.2515.2515.25-
Mar 21, 202415.2515.2515.2515.2515.25-
Mar 20, 202415.2515.2515.2515.2515.25-
Mar 19, 202415.2515.2515.2515.2515.25-
Mar 18, 202415.2515.0015.0015.2515.255,000
Mar 15, 202415.2515.3815.0015.2515.251,646,170
Mar 14, 202415.3515.2115.2015.2515.2548,750
Mar 13, 202415.3515.3515.3515.3515.35-
Mar 12, 202415.3515.2615.2615.3515.35163,826
Mar 11, 202415.3515.5015.2015.3515.354,750,629
Mar 08, 202415.3515.3515.3515.3515.35-
Mar 07, 202415.3515.2515.2015.3515.3541,000
Mar 06, 202415.3515.3515.3515.3515.35-
Mar 05, 202415.3515.2615.2015.3515.35567,926
Mar 04, 202415.2515.2515.2515.3515.354,750
Mar 01, 202415.2515.2515.2515.2515.25-
Feb 29, 202415.2515.2515.2515.2515.25-
Feb 28, 202415.2515.2515.2515.2515.25-
Feb 27, 202415.2515.2515.2515.2515.25-
Feb 26, 202415.8515.7615.0015.2515.25158,420
Feb 23, 202415.8515.8515.8515.8515.85-
Feb 22, 202415.8515.7015.7015.8515.854,000
Feb 21, 202415.9515.7015.7015.8515.85100,000
Feb 20, 202415.9515.9515.9515.9515.95-
Feb 19, 202415.9515.7015.7015.9515.955,000
Feb 16, 202415.9515.9515.9515.9515.95-
Feb 15, 202415.9515.7515.7515.9515.956,273
Feb 14, 202415.9515.9515.9515.9515.95-
Feb 13, 202415.9515.9515.9515.9515.95-
Feb 12, 202415.9516.2015.7015.9515.95112,501
Feb 09, 202415.9515.9515.9515.9515.95-
Feb 08, 202415.9515.7015.7015.9515.9517,688
Feb 07, 202415.9516.2015.8015.9515.95630,000
Feb 06, 202415.9515.8015.8015.9515.954,746
Feb 05, 202415.9515.9515.9515.9515.95-
Feb 02, 202415.9515.7015.7015.9515.9543,115
Feb 01, 202415.9515.7015.7015.9515.9515,000
Jan 31, 202415.8515.8515.8515.8515.85-
Jan 30, 202415.9515.7115.7115.8515.85100,000
Jan 29, 202415.9515.7115.7015.7015.70125,000
Jan 26, 202415.9515.7115.7115.8515.858,289
Jan 25, 202415.8515.8515.8515.8515.85-
Jan 24, 202415.9515.7015.4015.8515.8577,781
Jan 23, 202415.9515.7315.7015.8515.8543,488
Jan 22, 202415.9515.7515.7515.9515.9510,063
Jan 19, 202415.9515.7215.5016.2516.2585,872
Jan 18, 202415.9515.9515.7215.9515.9517,501
Jan 17, 202415.9515.8615.7315.9515.9547,354
Jan 16, 202415.9515.9515.9515.9515.953,109
Jan 15, 202416.0516.1515.9915.9515.9557,007
Jan 12, 202415.7515.5015.5015.7515.753,000
Jan 11, 202415.7515.5115.5115.7515.756,544
Jan 10, 202415.7515.5015.5015.7515.7545,000
Jan 09, 202415.7515.5015.5015.7515.756,000
Jan 08, 202415.7515.7515.5015.7515.75340,310
Jan 05, 202415.7515.6815.5015.7515.75178,600
Jan 04, 202415.7515.6815.5015.7515.75200,000
Jan 03, 202415.7515.7515.7515.7515.75-
Jan 02, 202415.7515.7515.7515.7515.75-
Dec 29, 202315.7515.5015.5015.7515.753,357
Dec 28, 202315.7515.7515.5015.7515.75300,929
Dec 27, 202315.7515.5715.5715.7515.7515,473
Dec 22, 202315.7515.7515.7515.7515.75-
Dec 21, 202315.7515.7515.7515.7515.75-
Dec 20, 202315.7515.7515.7515.7515.75-
Dec 19, 202315.7515.7515.7515.7515.75-
Dec 18, 202315.7515.7515.7515.7515.75-
Dec 15, 202315.7515.7515.7515.7515.75-
Dec 14, 202315.7515.7515.7515.7515.75-
Dec 13, 202315.7515.5015.5015.7515.7519,394
Dec 12, 202315.7515.7515.7515.7515.75-
Dec 11, 202315.7515.7515.5015.7515.7513,806
Dec 08, 202315.7516.0016.0016.0016.001,000
Dec 07, 202315.7515.7515.7515.7515.75-
Dec 06, 202315.7516.0015.6015.7515.75776,451
Dec 05, 202315.7515.7515.7515.7515.75-
Dec 04, 202315.7515.6015.5015.7515.7541,598
Dec 01, 202315.7515.7515.7515.7515.75-
Nov 30, 202315.7515.6315.5015.7515.7544,812
Nov 29, 202315.7515.5015.5015.7515.7525,825
Nov 28, 202315.7515.7515.7515.7515.75-
Nov 27, 202315.7515.6515.6515.7515.7531,885
Nov 24, 202315.7515.7515.7515.7515.75-
Nov 23, 202315.7515.7515.7515.7515.75-
Nov 22, 202315.7515.5015.5015.7515.753,000
Nov 21, 202315.7515.7515.7515.7515.75-
Nov 20, 202315.7515.7515.7515.7515.75-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...