Why the UK is facing an energy crisis and what it means for your gas and electricity bills

Smaller firms are facing backlash from customers, having made promises which will be impossible to keep

Fujitsu Limited (FJTSY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

38.79+0.35 (+0.91%)

At close: 3:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sept 2021	38.92	38.92	38.47	38.79	38.79	16,264
20 Sept 2021	-	-	-	-	-	-
17 Sept 2021	-	-	-	-	-	-
16 Sept 2021	-	-	-	-	-	-
15 Sept 2021	-	-	-	-	-	-
14 Sept 2021	-	-	-	-	-	-
13 Sept 2021	-	-	-	-	-	-
10 Sept 2021	-	-	-	-	-	-
09 Sept 2021	-	-	-	-	-	-
08 Sept 2021	-	-	-	-	-	-
07 Sept 2021	-	-	-	-	-	-
03 Sept 2021	38.19	38.43	38.01	38.43	38.43	1,150,000
02 Sept 2021	37.36	37.71	37.36	37.47	37.47	1,440,000
01 Sept 2021	38.28	38.28	36.00	37.45	37.45	3,030,000
31 Aug 2021	36.62	37.36	36.62	36.77	36.77	1,870,000
30 Aug 2021	36.35	36.69	36.00	36.39	36.39	1,790,000
27 Aug 2021	35.45	36.25	35.45	36.06	36.06	1,210,000
26 Aug 2021	35.89	35.89	35.54	35.67	35.67	1,300,000
25 Aug 2021	34.39	35.80	34.39	35.60	35.60	1,470,000
24 Aug 2021	35.49	36.28	35.49	36.10	36.10	2,970,000
23 Aug 2021	35.10	35.27	34.90	35.17	35.17	4,670,000
20 Aug 2021	34.27	34.41	33.90	34.34	34.34	4,610,000
19 Aug 2021	34.02	34.09	33.80	33.96	33.96	3,390,000
18 Aug 2021	33.34	35.49	33.34	34.55	34.55	22,100,000
17 Aug 2021	34.71	34.86	34.33	34.68	34.68	24,640,000
16 Aug 2021	36.08	36.08	34.78	35.24	35.24	2,580,000
13 Aug 2021	35.00	35.38	35.00	35.31	35.31	1,770,000
12 Aug 2021	34.90	35.29	34.90	35.00	35.00	1,330,000
11 Aug 2021	34.94	34.95	34.77	34.92	34.92	1,660,000
10 Aug 2021	33.99	34.33	33.99	34.24	34.24	2,670,000
09 Aug 2021	34.73	34.73	33.59	33.72	33.72	1,890,000
06 Aug 2021	33.76	33.76	33.53	33.67	33.67	3,910,000
05 Aug 2021	33.85	33.85	33.50	33.62	33.62	1,930,000
04 Aug 2021	34.63	34.63	34.00	34.15	34.15	3,110,000
03 Aug 2021	34.31	35.00	34.31	34.74	34.74	18,900
02 Aug 2021	-	-	-	-	-	-
30 Jul 2021	34.10	34.10	33.67	34.02	34.02	17,500
29 Jul 2021	38.10	38.10	36.55	37.35	37.35	22,100
28 Jul 2021	37.21	37.21	36.02	36.11	36.11	12,400
27 Jul 2021	36.64	37.44	36.60	36.83	36.83	32,200
26 Jul 2021	37.73	37.73	36.48	36.72	36.72	32,500
23 Jul 2021	36.88	36.95	36.32	36.93	36.93	15,400
22 Jul 2021	36.91	36.91	36.62	36.89	36.89	25,000
21 Jul 2021	36.35	36.76	35.98	36.74	36.74	21,300
20 Jul 2021	35.03	36.51	35.03	36.48	36.48	60,700
19 Jul 2021	35.80	36.75	35.80	36.36	36.36	15,600
16 Jul 2021	36.96	36.96	36.62	36.75	36.75	31,400
15 Jul 2021	37.50	37.50	37.11	37.24	37.24	45,600
14 Jul 2021	38.05	38.50	37.65	37.78	37.78	25,300
13 Jul 2021	38.69	38.69	38.06	38.15	38.15	15,900
12 Jul 2021	39.78	39.78	38.04	38.42	38.42	35,200
09 Jul 2021	38.99	38.99	38.75	38.93	38.93	60,400
08 Jul 2021	37.53	37.80	37.46	37.63	37.63	41,300
07 Jul 2021	38.15	38.15	37.79	37.89	37.89	15,600
06 Jul 2021	38.00	38.24	37.79	37.81	37.81	15,800
02 Jul 2021	36.94	37.81	36.94	37.67	37.67	20,700
01 Jul 2021	37.09	37.09	36.57	36.79	36.79	55,000
30 Jun 2021	37.89	37.89	37.29	37.40	37.40	34,500
29 Jun 2021	37.62	37.73	37.50	37.59	37.59	68,700
28 Jun 2021	36.66	37.17	36.66	37.06	37.06	14,100
25 Jun 2021	37.19	37.19	36.37	36.53	36.53	33,100
24 Jun 2021	35.66	36.41	35.66	36.25	36.25	19,900
23 Jun 2021	35.64	36.01	35.46	35.46	35.46	21,700
22 Jun 2021	35.52	37.08	35.52	36.27	36.27	96,800
21 Jun 2021	34.89	35.23	34.85	35.23	35.23	19,300
18 Jun 2021	35.80	35.80	34.51	34.69	34.69	43,200
17 Jun 2021	35.47	35.55	35.24	35.41	35.41	19,800
16 Jun 2021	35.58	35.58	34.73	35.16	35.16	31,300
15 Jun 2021	35.59	35.59	35.06	35.29	35.29	35,900
14 Jun 2021	35.54	35.54	34.74	35.04	35.04	15,400
11 Jun 2021	34.82	35.08	34.75	34.90	34.90	79,300
10 Jun 2021	34.47	34.62	34.16	34.45	34.45	226,100
09 Jun 2021	33.99	34.24	33.82	33.99	33.99	125,900
08 Jun 2021	33.14	34.31	33.14	34.15	34.15	294,800
07 Jun 2021	34.32	34.32	33.94	34.21	34.21	17,200
04 Jun 2021	33.89	33.99	33.72	33.88	33.88	51,100
03 Jun 2021	33.16	33.28	33.04	33.10	33.10	23,600
02 Jun 2021	33.17	33.21	33.03	33.10	33.10	55,100
01 Jun 2021	32.54	32.86	32.54	32.66	32.66	52,100
28 May 2021	32.70	32.78	32.53	32.53	32.53	13,800
27 May 2021	33.07	33.07	32.68	32.75	32.75	74,700
26 May 2021	33.68	33.68	33.61	33.61	33.61	48,900
25 May 2021	33.68	33.76	33.22	33.54	33.54	37,500
24 May 2021	32.32	33.45	32.32	33.34	33.34	34,600
21 May 2021	33.00	33.49	32.97	33.20	33.20	75,600
20 May 2021	32.91	32.91	32.36	32.66	32.66	18,000
19 May 2021	32.33	32.33	31.40	31.70	31.70	16,800
18 May 2021	32.04	32.04	31.17	31.40	31.40	116,900
17 May 2021	30.53	31.15	30.53	30.71	30.71	56,300
14 May 2021	31.60	31.60	30.44	30.71	30.71	20,800
13 May 2021	29.13	29.74	29.13	29.74	29.74	59,300
12 May 2021	29.04	30.15	29.04	29.44	29.44	36,100
11 May 2021	30.71	30.88	30.50	30.88	30.88	68,600
10 May 2021	31.00	31.12	30.74	30.96	30.96	26,500
07 May 2021	30.95	30.97	30.70	30.94	30.94	14,000
06 May 2021	31.44	31.64	31.35	31.64	31.64	100,900
05 May 2021	32.09	32.10	31.91	32.08	32.08	27,500
04 May 2021	32.02	32.40	31.47	31.82	31.82	27,500
03 May 2021	31.84	32.11	31.84	32.07	32.07	30,900
30 Apr 2021	31.88	32.20	31.71	31.76	31.76	27,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22529,839.71-660.34(-2.17%)

HANG SENG24,221.54+122.40(+0.51%)

CRUDE OIL70.51+0.22(+0.31%)

GOLD FUTURES1,775.00+11.20(+0.63%)

DOW33,919.84-50.63(-0.15%)

BTC-GBP32,565.74-2,671.21(-7.58%)

Why the UK is facing an energy crisis and what it means for your gas and electricity bills

Fujitsu Limited (FJTSY)

NIKKEI 225
29,839.71
-660.34(-2.17%)

HANG SENG
24,221.54
+122.40(+0.51%)

CRUDE OIL
70.51
+0.22(+0.31%)

GOLD FUTURES
1,775.00
+11.20(+0.63%)

DOW
33,919.84
-50.63(-0.15%)

BTC-GBP
32,565.74
-2,671.21(-7.58%)