UK markets open in 6 hours 5 minutes
NIKKEI 225
38,712.09 -234.84 (-0.60%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.10 -0.80 (-0.03%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,163.29 -892.57 (-1.59%)
Fulcrum Metals plc (FMET.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:05PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 0.00 | 0.00 | 0.00 | 15.10 | 15.10 | 15,715 |
| 20 May 2024 | 15.10 | 14.70 | 14.70 | 15.10 | 15.10 | 4,500 |
| 17 May 2024 | 15.10 | 14.34 | 14.34 | 15.10 | 15.10 | 60,000 |
| 16 May 2024 | 15.15 | 14.80 | 14.80 | 15.10 | 15.10 | 15,000 |
| 15 May 2024 | 15.15 | 15.11 | 15.11 | 15.15 | 15.15 | 86 |
| 14 May 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 13 May 2024 | 15.25 | 15.50 | 15.00 | 15.15 | 15.15 | 1,015,855 |
| 10 May 2024 | 15.25 | 15.35 | 15.00 | 15.25 | 15.25 | 18,625 |
| 09 May 2024 | 15.25 | 15.35 | 15.02 | 15.25 | 15.25 | 105,000 |
| 08 May 2024 | 15.10 | 15.18 | 15.00 | 15.25 | 15.25 | 211,250 |
| 07 May 2024 | 15.10 | 15.14 | 15.10 | 15.10 | 15.10 | 160,894 |
| 03 May 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 02 May 2024 | 15.25 | 15.18 | 15.18 | 15.25 | 15.25 | 119,720 |
| 01 May 2024 | 15.25 | 15.18 | 15.10 | 15.25 | 15.25 | 104,740 |
| 30 Apr 2024 | 15.25 | 15.13 | 15.00 | 15.25 | 15.25 | 50,297 |
| 29 Apr 2024 | 15.25 | 15.50 | 15.10 | 15.10 | 15.10 | 50,000 |
| 26 Apr 2024 | 15.25 | 15.13 | 15.05 | 15.25 | 15.25 | 37,589 |
| 25 Apr 2024 | 15.25 | 15.05 | 15.05 | 15.25 | 15.25 | 623 |
| 24 Apr 2024 | 15.25 | 15.05 | 15.05 | 15.25 | 15.25 | 581 |
| 23 Apr 2024 | 15.25 | 15.13 | 15.00 | 15.25 | 15.25 | 13,347 |
| 22 Apr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 19 Apr 2024 | 15.25 | 15.05 | 15.05 | 15.25 | 15.25 | 1,000 |
| 18 Apr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 17 Apr 2024 | 15.25 | 15.20 | 15.00 | 15.25 | 15.25 | 57,460 |
| 16 Apr 2024 | 15.25 | 15.00 | 14.50 | 15.25 | 15.25 | 174,286 |
| 15 Apr 2024 | 15.25 | 15.15 | 15.14 | 15.25 | 15.25 | 60,017 |
| 12 Apr 2024 | 15.25 | 15.27 | 15.00 | 15.25 | 15.25 | 604,391 |
| 11 Apr 2024 | 15.25 | 15.15 | 15.00 | 15.25 | 15.25 | 52,788 |
| 10 Apr 2024 | 15.25 | 15.50 | 15.10 | 15.25 | 15.25 | 188,462 |
| 09 Apr 2024 | 15.25 | 15.10 | 15.00 | 15.25 | 15.25 | 2,770 |
| 08 Apr 2024 | 15.25 | 15.20 | 15.00 | 15.25 | 15.25 | 81,758 |
| 05 Apr 2024 | 15.25 | 15.14 | 15.14 | 15.25 | 15.25 | 6,660 |
| 04 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.25 | 15.25 | 10,000 |
| 03 Apr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 02 Apr 2024 | 15.25 | 15.14 | 15.00 | 15.25 | 15.25 | 7,651 |
| 28 Mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 27 Mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 26 Mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 25 Mar 2024 | 15.25 | 15.50 | 15.25 | 15.25 | 15.25 | 854,000 |
| 22 Mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 21 Mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 20 Mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 19 Mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 18 Mar 2024 | 15.25 | 15.00 | 15.00 | 15.25 | 15.25 | 5,000 |
| 15 Mar 2024 | 15.25 | 15.38 | 15.00 | 15.25 | 15.25 | 1,646,170 |
| 14 Mar 2024 | 15.35 | 15.21 | 15.20 | 15.25 | 15.25 | 48,750 |
| 13 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 12 Mar 2024 | 15.35 | 15.26 | 15.26 | 15.35 | 15.35 | 163,826 |
| 11 Mar 2024 | 15.35 | 15.50 | 15.20 | 15.35 | 15.35 | 4,750,629 |
| 08 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 07 Mar 2024 | 15.35 | 15.25 | 15.20 | 15.35 | 15.35 | 41,000 |
| 06 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 05 Mar 2024 | 15.35 | 15.26 | 15.20 | 15.35 | 15.35 | 567,926 |
| 04 Mar 2024 | 15.25 | 15.25 | 15.25 | 15.35 | 15.35 | 4,750 |
| 01 Mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 29 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 28 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 27 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 26 Feb 2024 | 15.85 | 15.76 | 15.00 | 15.25 | 15.25 | 158,420 |
| 23 Feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 22 Feb 2024 | 15.85 | 15.70 | 15.70 | 15.85 | 15.85 | 4,000 |
| 21 Feb 2024 | 15.95 | 15.70 | 15.70 | 15.85 | 15.85 | 100,000 |
| 20 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 19 Feb 2024 | 15.95 | 15.70 | 15.70 | 15.95 | 15.95 | 5,000 |
| 16 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 15 Feb 2024 | 15.95 | 15.75 | 15.75 | 15.95 | 15.95 | 6,273 |
| 14 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 13 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 12 Feb 2024 | 15.95 | 16.20 | 15.70 | 15.95 | 15.95 | 112,501 |
| 09 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 08 Feb 2024 | 15.95 | 15.70 | 15.70 | 15.95 | 15.95 | 17,688 |
| 07 Feb 2024 | 15.95 | 16.20 | 15.80 | 15.95 | 15.95 | 630,000 |
| 06 Feb 2024 | 15.95 | 15.80 | 15.80 | 15.95 | 15.95 | 4,746 |
| 05 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 02 Feb 2024 | 15.95 | 15.70 | 15.70 | 15.95 | 15.95 | 43,115 |
| 01 Feb 2024 | 15.95 | 15.70 | 15.70 | 15.95 | 15.95 | 15,000 |
| 31 Jan 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 30 Jan 2024 | 15.95 | 15.71 | 15.71 | 15.85 | 15.85 | 100,000 |
| 29 Jan 2024 | 15.95 | 15.71 | 15.70 | 15.70 | 15.70 | 125,000 |
| 26 Jan 2024 | 15.95 | 15.71 | 15.71 | 15.85 | 15.85 | 8,289 |
| 25 Jan 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 24 Jan 2024 | 15.95 | 15.70 | 15.40 | 15.85 | 15.85 | 77,781 |
| 23 Jan 2024 | 15.95 | 15.73 | 15.70 | 15.85 | 15.85 | 43,488 |
| 22 Jan 2024 | 15.95 | 15.75 | 15.75 | 15.95 | 15.95 | 10,063 |
| 19 Jan 2024 | 15.95 | 15.72 | 15.50 | 16.25 | 16.25 | 85,872 |
| 18 Jan 2024 | 15.95 | 15.95 | 15.72 | 15.95 | 15.95 | 17,501 |
| 17 Jan 2024 | 15.95 | 15.86 | 15.73 | 15.95 | 15.95 | 47,354 |
| 16 Jan 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 3,109 |
| 15 Jan 2024 | 16.05 | 16.15 | 15.99 | 15.95 | 15.95 | 57,007 |
| 12 Jan 2024 | 15.75 | 15.50 | 15.50 | 15.75 | 15.75 | 3,000 |
| 11 Jan 2024 | 15.75 | 15.51 | 15.51 | 15.75 | 15.75 | 6,544 |
| 10 Jan 2024 | 15.75 | 15.50 | 15.50 | 15.75 | 15.75 | 45,000 |
| 09 Jan 2024 | 15.75 | 15.50 | 15.50 | 15.75 | 15.75 | 6,000 |
| 08 Jan 2024 | 15.75 | 15.75 | 15.50 | 15.75 | 15.75 | 340,310 |
| 05 Jan 2024 | 15.75 | 15.68 | 15.50 | 15.75 | 15.75 | 178,600 |
| 04 Jan 2024 | 15.75 | 15.68 | 15.50 | 15.75 | 15.75 | 200,000 |
| 03 Jan 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 02 Jan 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 29 Dec 2023 | 15.75 | 15.50 | 15.50 | 15.75 | 15.75 | 3,357 |
| 28 Dec 2023 | 15.75 | 15.75 | 15.50 | 15.75 | 15.75 | 300,929 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.