LSE - Delayed Quote GBp

Fulcrum Metals plc (FMET.L)

Compare
9.50 0.00 (0.00%)
At close: 9:45 AM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 9.40 9.40 9.37 9.50 9.50 106,536
Oct 17, 2024 9.50 9.48 9.25 9.50 9.50 33,297
Oct 16, 2024 9.50 9.50 9.50 9.50 9.50 -
Oct 15, 2024 9.50 9.50 9.50 9.50 9.50 -
Oct 14, 2024 9.50 9.50 9.50 9.50 9.50 -
Oct 11, 2024 9.50 9.50 9.50 9.50 9.50 -
Oct 10, 2024 9.50 9.50 9.50 9.50 9.50 -
Oct 9, 2024 9.50 9.25 8.95 9.50 9.50 400,000
Oct 8, 2024 9.50 9.50 9.50 9.50 9.50 -
Oct 7, 2024 9.50 9.50 9.50 9.50 9.50 -
Oct 4, 2024 9.50 9.48 9.26 9.50 9.50 6,327
Oct 3, 2024 9.50 9.50 9.50 9.50 9.50 -
Oct 2, 2024 9.50 9.50 9.50 9.50 9.50 -
Oct 1, 2024 9.50 9.25 9.25 9.50 9.50 4,847
Sep 30, 2024 9.50 9.50 9.50 9.50 9.50 -
Sep 27, 2024 9.50 9.48 9.48 9.50 9.50 643
Sep 26, 2024 9.50 9.25 9.25 9.50 9.50 2,536
Sep 25, 2024 9.50 9.50 9.50 9.50 9.50 -
Sep 24, 2024 9.50 9.50 9.50 9.50 9.50 -
Sep 23, 2024 9.50 9.50 9.50 9.50 9.50 -
Sep 20, 2024 9.50 9.70 9.60 9.50 9.50 50,319
Sep 19, 2024 9.50 9.50 9.50 9.50 9.50 -
Sep 18, 2024 9.50 9.38 9.38 9.50 9.50 15,000
Sep 17, 2024 9.50 9.70 9.70 9.50 9.50 3,783
Sep 16, 2024 9.50 9.35 9.35 9.50 9.50 7,082
Sep 13, 2024 14.55 14.30 9.73 9.50 9.50 150,210
Sep 12, 2024 14.85 14.70 14.00 14.55 14.55 85,000
Sep 11, 2024 14.85 14.70 14.70 14.85 14.85 23,000
Sep 10, 2024 14.85 14.85 14.85 14.85 14.85 -
Sep 9, 2024 14.85 14.85 14.85 14.85 14.85 -
Sep 6, 2024 14.85 14.85 14.85 14.85 14.85 -
Sep 5, 2024 14.85 14.85 14.85 14.85 14.85 -
Sep 4, 2024 14.85 14.85 14.85 14.85 14.85 -
Sep 3, 2024 14.85 14.71 14.71 14.85 14.85 10,000
Sep 2, 2024 14.85 14.85 14.85 14.85 14.85 -
Aug 30, 2024 14.85 14.85 14.85 14.85 14.85 -
Aug 29, 2024 14.85 14.85 14.85 14.85 14.85 -
Aug 28, 2024 14.85 14.85 14.85 14.85 14.85 -
Aug 27, 2024 14.85 14.85 14.85 14.85 14.85 -
Aug 23, 2024 14.85 14.77 14.71 14.85 14.85 5,739
Aug 22, 2024 14.85 14.85 14.85 14.85 14.85 -
Aug 21, 2024 14.85 14.85 14.85 14.85 14.85 -
Aug 20, 2024 14.85 14.85 14.85 14.85 14.85 -
Aug 19, 2024 14.85 14.85 14.85 14.85 14.85 -
Aug 16, 2024 14.85 14.77 14.70 14.85 14.85 10,306
Aug 15, 2024 14.85 14.85 14.85 14.85 14.85 -
Aug 14, 2024 14.85 14.85 14.85 14.85 14.85 -
Aug 13, 2024 14.85 14.85 14.85 14.85 14.85 -
Aug 12, 2024 14.85 14.85 14.85 14.85 14.85 -
Aug 9, 2024 14.85 14.85 14.85 14.85 14.85 -
Aug 8, 2024 14.85 14.70 14.70 14.85 14.85 4,000
Aug 7, 2024 14.85 14.85 14.85 14.85 14.85 -
Aug 6, 2024 14.85 15.00 14.70 14.85 14.85 268,572
Aug 5, 2024 14.85 14.85 14.85 14.85 14.85 -
Aug 2, 2024 14.85 14.77 14.77 14.85 14.85 3,363
Aug 1, 2024 14.85 14.77 14.70 14.85 14.85 6,439
Jul 31, 2024 14.85 14.70 14.70 14.85 14.85 5,000
Jul 30, 2024 14.85 14.70 14.70 14.85 14.85 17,500
Jul 29, 2024 14.85 14.77 14.77 14.85 14.85 5,142
Jul 26, 2024 14.85 14.70 14.70 14.85 14.85 3,328
Jul 25, 2024 14.85 14.85 14.85 14.85 14.85 -
Jul 24, 2024 14.85 14.85 14.85 14.85 14.85 -
Jul 23, 2024 14.85 15.00 14.70 14.85 14.85 139,592
Jul 22, 2024 14.85 14.77 14.77 14.85 14.85 10,142
Jul 19, 2024 15.00 14.70 14.70 14.85 14.85 336
Jul 18, 2024 14.85 14.85 14.85 14.85 14.85 -
Jul 17, 2024 14.85 14.77 14.77 14.85 14.85 142
Jul 16, 2024 14.85 14.70 14.70 14.85 14.85 900
Jul 15, 2024 14.85 14.85 14.85 14.85 14.85 -
Jul 12, 2024 14.85 14.85 14.85 14.85 14.85 -
Jul 11, 2024 14.85 14.85 14.85 14.85 14.85 -
Jul 10, 2024 14.85 14.80 14.70 14.85 14.85 57,280
Jul 9, 2024 14.85 15.00 14.70 14.85 14.85 573,233
Jul 8, 2024 14.85 14.77 14.77 14.85 14.85 1,272
Jul 5, 2024 14.85 15.00 14.70 14.85 14.85 684,398
Jul 4, 2024 14.85 14.77 14.77 14.85 14.85 142
Jul 3, 2024 14.85 14.77 14.77 14.85 14.85 4,000
Jul 2, 2024 14.85 14.85 14.85 14.85 14.85 -
Jul 1, 2024 14.85 14.85 14.85 14.85 14.85 -
Jun 28, 2024 14.85 14.77 14.71 14.85 14.85 7,559
Jun 27, 2024 14.85 14.77 14.75 14.85 14.85 6,774
Jun 26, 2024 14.85 14.70 14.70 14.85 14.85 1,985
Jun 25, 2024 14.85 14.81 14.50 14.85 14.85 101,000
Jun 24, 2024 14.85 14.85 14.70 14.85 14.85 187,040
Jun 21, 2024 14.85 14.87 14.70 14.85 14.85 130,148
Jun 20, 2024 14.85 14.90 14.90 14.85 14.85 140
Jun 19, 2024 14.85 14.85 14.85 14.85 14.85 -
Jun 18, 2024 14.85 15.00 14.70 14.85 14.85 289,738
Jun 17, 2024 14.85 14.90 14.90 14.85 14.85 2,442
Jun 14, 2024 14.85 15.00 14.70 14.85 14.85 232,250
Jun 13, 2024 14.85 15.00 15.00 14.85 14.85 464,066
Jun 12, 2024 14.85 15.00 14.80 14.85 14.85 1,045
Jun 11, 2024 14.85 14.85 14.85 14.85 14.85 -
Jun 10, 2024 14.85 14.85 14.85 14.85 14.85 -
Jun 7, 2024 14.85 14.90 14.70 14.85 14.85 13,308
Jun 6, 2024 14.85 14.85 14.80 14.85 14.85 22,669
Jun 5, 2024 14.85 14.85 14.85 14.85 14.85 -
Jun 4, 2024 15.10 15.00 14.70 14.85 14.85 141,801
Jun 3, 2024 15.10 15.10 15.10 15.10 15.10 -
May 31, 2024 15.10 14.80 14.72 15.10 15.10 17,991
May 30, 2024 15.10 15.10 15.10 15.10 15.10 -
May 29, 2024 15.10 14.50 14.50 15.10 15.10 44,243
May 28, 2024 15.10 15.10 15.10 15.10 15.10 -
May 24, 2024 15.10 15.10 15.10 15.10 15.10 -
May 23, 2024 15.10 14.70 14.70 15.10 15.10 2,803
May 22, 2024 15.10 14.70 14.70 15.10 15.10 180,000
May 21, 2024 15.10 14.70 14.70 15.10 15.10 5,946
May 20, 2024 15.10 14.70 14.70 15.10 15.10 4,500
May 17, 2024 15.10 14.34 14.34 15.10 15.10 60,000
May 16, 2024 15.15 14.80 14.80 15.10 15.10 15,000
May 15, 2024 15.15 15.11 15.11 15.15 15.15 86
May 14, 2024 15.15 15.15 15.15 15.15 15.15 -
May 13, 2024 15.25 15.50 15.00 15.15 15.15 1,015,855
May 10, 2024 15.25 15.35 15.00 15.25 15.25 18,625
May 9, 2024 15.25 15.35 15.02 15.25 15.25 105,000
May 8, 2024 15.10 15.18 15.00 15.25 15.25 211,250
May 7, 2024 15.10 15.14 15.10 15.10 15.10 160,894
May 3, 2024 15.25 15.25 15.25 15.25 15.25 -
May 2, 2024 15.25 15.18 15.18 15.25 15.25 119,720
May 1, 2024 15.25 15.18 15.10 15.25 15.25 104,740
Apr 30, 2024 15.25 15.13 15.00 15.25 15.25 50,297
Apr 29, 2024 15.25 15.50 15.10 15.10 15.10 50,000
Apr 26, 2024 15.25 15.13 15.05 15.25 15.25 37,589
Apr 25, 2024 15.25 15.05 15.05 15.25 15.25 623
Apr 24, 2024 15.25 15.05 15.05 15.25 15.25 581
Apr 23, 2024 15.25 15.13 15.00 15.25 15.25 13,347
Apr 22, 2024 15.25 15.25 15.25 15.25 15.25 -
Apr 19, 2024 15.25 15.05 15.05 15.25 15.25 1,000
Apr 18, 2024 15.25 15.25 15.25 15.25 15.25 -
Apr 17, 2024 15.25 15.20 15.00 15.25 15.25 57,460
Apr 16, 2024 15.25 15.00 14.50 15.25 15.25 174,286
Apr 15, 2024 15.25 15.15 15.14 15.25 15.25 60,017
Apr 12, 2024 15.25 15.27 15.00 15.25 15.25 604,391
Apr 11, 2024 15.25 15.15 15.00 15.25 15.25 52,788
Apr 10, 2024 15.25 15.50 15.10 15.25 15.25 188,462
Apr 9, 2024 15.25 15.10 15.00 15.25 15.25 2,770
Apr 8, 2024 15.25 15.20 15.00 15.25 15.25 81,758
Apr 5, 2024 15.25 15.14 15.14 15.25 15.25 6,660
Apr 4, 2024 15.00 15.00 15.00 15.25 15.25 10,000
Apr 3, 2024 15.25 15.25 15.25 15.25 15.25 -
Apr 2, 2024 15.25 15.14 15.00 15.25 15.25 7,651
Mar 28, 2024 15.25 15.25 15.25 15.25 15.25 -
Mar 27, 2024 15.25 15.25 15.25 15.25 15.25 -
Mar 26, 2024 15.25 15.25 15.25 15.25 15.25 -
Mar 25, 2024 15.25 15.50 15.25 15.25 15.25 854,000
Mar 22, 2024 15.25 15.25 15.25 15.25 15.25 -
Mar 21, 2024 15.25 15.25 15.25 15.25 15.25 -
Mar 20, 2024 15.25 15.25 15.25 15.25 15.25 -
Mar 19, 2024 15.25 15.25 15.25 15.25 15.25 -
Mar 18, 2024 15.25 15.00 15.00 15.25 15.25 5,000
Mar 15, 2024 15.25 15.38 15.00 15.25 15.25 1,646,170
Mar 14, 2024 15.35 15.21 15.20 15.25 15.25 48,750
Mar 13, 2024 15.35 15.35 15.35 15.35 15.35 -
Mar 12, 2024 15.35 15.26 15.26 15.35 15.35 163,826
Mar 11, 2024 15.35 15.50 15.20 15.35 15.35 4,750,629
Mar 8, 2024 15.35 15.35 15.35 15.35 15.35 -
Mar 7, 2024 15.35 15.25 15.20 15.35 15.35 41,000
Mar 6, 2024 15.35 15.35 15.35 15.35 15.35 -
Mar 5, 2024 15.35 15.26 15.20 15.35 15.35 567,926
Mar 4, 2024 15.25 15.25 15.25 15.35 15.35 4,750
Mar 1, 2024 15.25 15.25 15.25 15.25 15.25 -
Feb 29, 2024 15.25 15.25 15.25 15.25 15.25 -
Feb 28, 2024 15.25 15.25 15.25 15.25 15.25 -
Feb 27, 2024 15.25 15.25 15.25 15.25 15.25 -
Feb 26, 2024 15.85 15.76 15.00 15.25 15.25 158,420
Feb 23, 2024 15.85 15.85 15.85 15.85 15.85 -
Feb 22, 2024 15.85 15.70 15.70 15.85 15.85 4,000
Feb 21, 2024 15.95 15.70 15.70 15.85 15.85 100,000
Feb 20, 2024 15.95 15.95 15.95 15.95 15.95 -
Feb 19, 2024 15.95 15.70 15.70 15.95 15.95 5,000
Feb 16, 2024 15.95 15.95 15.95 15.95 15.95 -
Feb 15, 2024 15.95 15.75 15.75 15.95 15.95 6,273
Feb 14, 2024 15.95 15.95 15.95 15.95 15.95 -
Feb 13, 2024 15.95 15.95 15.95 15.95 15.95 -
Feb 12, 2024 15.95 16.20 15.70 15.95 15.95 112,501
Feb 9, 2024 15.95 15.95 15.95 15.95 15.95 -
Feb 8, 2024 15.95 15.70 15.70 15.95 15.95 17,688
Feb 7, 2024 15.95 16.20 15.80 15.95 15.95 630,000
Feb 6, 2024 15.95 15.80 15.80 15.95 15.95 4,746
Feb 5, 2024 15.95 15.95 15.95 15.95 15.95 -
Feb 2, 2024 15.95 15.70 15.70 15.95 15.95 43,115
Feb 1, 2024 15.95 15.70 15.70 15.95 15.95 15,000
Jan 31, 2024 15.85 15.85 15.85 15.85 15.85 -
Jan 30, 2024 15.95 15.71 15.71 15.85 15.85 100,000
Jan 29, 2024 15.95 15.71 15.70 15.70 15.70 125,000
Jan 26, 2024 15.95 15.71 15.71 15.85 15.85 8,289
Jan 25, 2024 15.85 15.85 15.85 15.85 15.85 -
Jan 24, 2024 15.95 15.70 15.40 15.85 15.85 77,781
Jan 23, 2024 15.95 15.73 15.70 15.85 15.85 43,488
Jan 22, 2024 15.95 15.75 15.75 15.95 15.95 10,063
Jan 19, 2024 15.95 15.72 15.50 16.25 16.25 85,872
Jan 18, 2024 15.95 15.95 15.72 15.95 15.95 17,501
Jan 17, 2024 15.95 15.86 15.73 15.95 15.95 47,354
Jan 16, 2024 15.95 15.95 15.95 15.95 15.95 3,109
Jan 15, 2024 16.05 16.15 15.99 15.95 15.95 57,007
Jan 12, 2024 15.75 15.50 15.50 15.75 15.75 3,000
Jan 11, 2024 15.75 15.51 15.51 15.75 15.75 6,544
Jan 10, 2024 15.75 15.50 15.50 15.75 15.75 45,000
Jan 9, 2024 15.75 15.50 15.50 15.75 15.75 6,000
Jan 8, 2024 15.75 15.75 15.50 15.75 15.75 340,310
Jan 5, 2024 15.75 15.68 15.50 15.75 15.75 178,600
Jan 4, 2024 15.75 15.68 15.50 15.75 15.75 200,000
Jan 3, 2024 15.75 15.75 15.75 15.75 15.75 -
Jan 2, 2024 15.75 15.75 15.75 15.75 15.75 -
Dec 29, 2023 15.75 15.50 15.50 15.75 15.75 3,357
Dec 28, 2023 15.75 15.75 15.50 15.75 15.75 300,929
Dec 27, 2023 15.75 15.57 15.57 15.75 15.75 15,473
Dec 22, 2023 15.75 15.75 15.75 15.75 15.75 -
Dec 21, 2023 15.75 15.75 15.75 15.75 15.75 -
Dec 20, 2023 15.75 15.75 15.75 15.75 15.75 -
Dec 19, 2023 15.75 15.75 15.75 15.75 15.75 -
Dec 18, 2023 15.75 15.75 15.75 15.75 15.75 -
Dec 15, 2023 15.75 15.75 15.75 15.75 15.75 -
Dec 14, 2023 15.75 15.75 15.75 15.75 15.75 -
Dec 13, 2023 15.75 15.50 15.50 15.75 15.75 19,394
Dec 12, 2023 15.75 15.75 15.75 15.75 15.75 -
Dec 11, 2023 15.75 15.75 15.50 15.75 15.75 13,806
Dec 8, 2023 15.75 16.00 16.00 16.00 16.00 1,000
Dec 7, 2023 15.75 15.75 15.75 15.75 15.75 -
Dec 6, 2023 15.75 16.00 15.60 15.75 15.75 776,451
Dec 5, 2023 15.75 15.75 15.75 15.75 15.75 -
Dec 4, 2023 15.75 15.60 15.50 15.75 15.75 41,598
Dec 1, 2023 15.75 15.75 15.75 15.75 15.75 -
Nov 30, 2023 15.75 15.63 15.50 15.75 15.75 44,812
Nov 29, 2023 15.75 15.50 15.50 15.75 15.75 25,825
Nov 28, 2023 15.75 15.75 15.75 15.75 15.75 -
Nov 27, 2023 15.75 15.65 15.65 15.75 15.75 31,885
Nov 24, 2023 15.75 15.75 15.75 15.75 15.75 -
Nov 23, 2023 15.75 15.75 15.75 15.75 15.75 -
Nov 22, 2023 15.75 15.50 15.50 15.75 15.75 3,000
Nov 21, 2023 15.75 15.75 15.75 15.75 15.75 -
Nov 20, 2023 15.75 15.75 15.75 15.75 15.75 -
Nov 17, 2023 15.75 15.75 15.75 15.75 15.75 -
Nov 16, 2023 15.75 15.68 15.68 15.75 15.75 10,207
Nov 15, 2023 15.75 15.75 15.75 15.75 15.75 -
Nov 14, 2023 15.75 15.50 15.50 15.75 15.75 30,875
Nov 13, 2023 15.75 15.75 15.75 15.75 15.75 -
Nov 10, 2023 15.75 15.75 15.75 15.75 15.75 -
Nov 9, 2023 15.75 16.00 15.50 15.75 15.75 22,000
Nov 8, 2023 15.75 16.00 15.50 15.75 15.75 900,000
Nov 7, 2023 15.75 15.75 15.75 15.75 15.75 -
Nov 6, 2023 15.75 15.75 15.75 15.75 15.75 -
Nov 3, 2023 15.75 15.75 15.75 15.75 15.75 -
Nov 2, 2023 15.75 15.75 15.75 15.75 15.75 -
Nov 1, 2023 15.75 15.75 15.75 15.75 15.75 -
Oct 31, 2023 15.75 15.62 15.50 15.75 15.75 119,171
Oct 30, 2023 15.75 15.75 15.75 15.75 15.75 -
Oct 27, 2023 15.95 15.40 15.00 15.75 15.75 332,143
Oct 26, 2023 15.95 15.80 15.80 15.95 15.95 250
Oct 25, 2023 15.95 15.95 15.95 15.95 15.95 -
Oct 24, 2023 15.95 15.70 15.70 15.95 15.95 20,000
Oct 23, 2023 15.95 15.85 15.48 15.95 15.95 199,248
Oct 20, 2023 15.75 15.50 15.50 15.75 15.75 5,000
Oct 19, 2023 15.75 15.75 15.75 15.75 15.75 -
Oct 18, 2023 15.75 15.68 15.00 15.75 15.75 103,732

Related Tickers