The Fulham Shore (FUL) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. The Fulham Shore

Date Open High Low Close* Volume
24/01/2018 12.50p 13.50p 12.50p 13.25p 272573
23/01/2018 12.13p 12.82p 12.13p 12.75p 368253
22/01/2018 12.13p 12.25p 12.10p 12.13p 197883
19/01/2018 11.88p 12.25p 11.88p 12.13p 158494
18/01/2018 11.00p 12.00p 11.00p 11.88p 284608
17/01/2018 10.63p 11.20p 10.60p 11.00p 839907
16/01/2018 10.63p 10.63p 10.34p 10.63p 47612
15/01/2018 10.63p 10.63p 10.30p 10.63p 152661
12/01/2018 10.63p 10.95p 10.34p 10.63p 165737
11/01/2018 10.63p 11.00p 10.37p 10.63p 162616
10/01/2018 10.50p 10.68p 10.20p 10.20p 311268
09/01/2018 10.50p 10.70p 10.42p 10.50p 116741
08/01/2018 10.38p 10.50p 10.33p 10.50p 562136
05/01/2018 10.38p 11.00p 10.30p 10.38p 1559836
04/01/2018 10.13p 10.75p 10.10p 10.65p 669681
03/01/2018 11.00p 11.00p 10.00p 10.13p 658516
02/01/2018 11.00p 11.19p 10.65p 11.00p 222069
29/12/2017 11.00p 11.00p 10.89p 11.00p 140000
28/12/2017 10.75p 11.00p 10.75p 10.75p 68110
27/12/2017 10.75p 10.94p 10.75p 10.75p 27725
22/12/2017 10.75p 10.75p 10.61p 10.75p 4558
21/12/2017 11.00p 11.25p 10.60p 11.00p 214111
20/12/2017 11.00p 11.00p 10.86p 11.00p 167864
19/12/2017 11.13p 11.13p 10.80p 11.00p 120837
18/12/2017 11.13p 11.25p 10.88p 11.13p 118847
15/12/2017 11.75p 11.75p 11.02p 11.13p 154938
14/12/2017 11.25p 11.75p 11.25p 11.75p 170471
13/12/2017 11.13p 11.50p 11.00p 11.25p 178908
12/12/2017 11.13p 11.15p 11.00p 11.00p 254572
11/12/2017 11.13p 11.15p 11.07p 11.13p 151409
08/12/2017 11.50p 11.65p 11.01p 11.13p 281734
07/12/2017 11.38p 11.38p 10.95p 11.38p 679218
06/12/2017 12.13p 12.13p 11.25p 11.25p 276358
05/12/2017 12.13p 12.13p 12.00p 12.13p 74900
04/12/2017 12.13p 12.13p 12.04p 12.13p 234
01/12/2017 12.38p 12.38p 12.00p 12.13p 101620
30/11/2017 12.38p 12.38p 12.38p 12.38p 0
29/11/2017 12.50p 12.50p 12.25p 12.38p 437151
28/11/2017 12.50p 12.50p 12.33p 12.50p 556457
27/11/2017 12.50p 13.00p 12.38p 12.50p 121311
24/11/2017 12.38p 12.62p 12.10p 12.50p 129805
23/11/2017 12.13p 12.42p 12.05p 12.38p 38543
22/11/2017 12.13p 12.25p 12.00p 12.00p 454763
21/11/2017 12.25p 12.25p 12.02p 12.13p 127633
20/11/2017 12.38p 12.57p 12.13p 12.25p 200087
17/11/2017 12.50p 12.64p 12.25p 12.38p 254110
16/11/2017 12.88p 12.88p 12.30p 12.50p 303840
15/11/2017 13.12p 13.12p 12.75p 12.88p 213686
14/11/2017 13.38p 13.38p 13.00p 13.12p 521648
13/11/2017 13.38p 13.45p 13.12p 13.38p 107692
10/11/2017 13.38p 13.40p 13.30p 13.38p 266193
09/11/2017 13.50p 13.67p 13.30p 13.38p 512096
08/11/2017 13.50p 13.60p 13.00p 13.00p 200708
07/11/2017 14.13p 14.13p 13.25p 13.50p 726191
06/11/2017 14.13p 14.20p 13.75p 14.13p 1918739
03/11/2017 13.50p 14.05p 13.50p 14.00p 273510
02/11/2017 13.63p 13.64p 13.25p 13.38p 596390
01/11/2017 14.13p 14.13p 13.40p 13.63p 847533
31/10/2017 14.13p 14.13p 13.75p 14.13p 206177
30/10/2017 14.50p 14.50p 14.09p 14.13p 10735
27/10/2017 14.13p 14.13p 14.02p 14.13p 38214
26/10/2017 14.13p 14.20p 14.09p 14.13p 202586
25/10/2017 14.13p 14.13p 14.00p 14.13p 0
24/10/2017 14.38p 14.38p 14.00p 14.00p 221158
23/10/2017 14.62p 14.62p 14.38p 14.38p 87322
20/10/2017 14.88p 15.05p 14.62p 14.62p 191333
19/10/2017 16.50p 16.50p 14.25p 15.00p 583046
18/10/2017 16.63p 16.75p 16.25p 16.50p 165930
17/10/2017 17.00p 17.44p 16.30p 16.63p 900372
16/10/2017 15.63p 17.00p 15.63p 16.37p 962277
13/10/2017 15.25p 15.75p 15.25p 15.63p 273714
12/10/2017 15.13p 15.50p 15.13p 15.50p 35000
11/10/2017 14.62p 15.25p 14.62p 15.25p 50000
10/10/2017 14.00p 14.75p 14.00p 14.62p 516038
09/10/2017 13.38p 14.00p 13.38p 14.00p 489132
06/10/2017 13.38p 13.38p 13.38p 13.38p 28880
05/10/2017 13.25p 13.38p 13.25p 13.38p 1338948
04/10/2017 13.25p 13.25p 13.25p 13.25p 442419
03/10/2017 13.25p 13.25p 13.25p 13.25p 276574
02/10/2017 13.25p 13.25p 13.25p 13.25p 249538
29/09/2017 13.25p 13.50p 13.25p 13.25p 144887
28/09/2017 13.25p 13.50p 13.25p 13.50p 20000
27/09/2017 13.25p 13.25p 13.25p 13.25p 281522
26/09/2017 13.12p 13.25p 13.12p 13.25p 136419
25/09/2017 13.12p 13.12p 12.88p 13.12p 598413
22/09/2017 13.50p 13.50p 13.12p 13.12p 642151
21/09/2017 13.12p 13.50p 13.12p 13.50p 237388
20/09/2017 13.12p 13.12p 13.12p 13.12p 607938
19/09/2017 13.12p 13.12p 13.12p 13.12p 98310
18/09/2017 13.38p 13.38p 13.12p 13.12p 357783
15/09/2017 13.38p 13.38p 13.38p 13.38p 305729
14/09/2017 13.38p 13.50p 13.38p 13.50p 260263
13/09/2017 14.00p 14.00p 13.25p 13.38p 10000
12/09/2017 13.88p 14.00p 13.75p 14.00p 15000
11/09/2017 14.50p 14.50p 13.75p 13.75p 215500
08/09/2017 14.75p 14.75p 14.75p 14.75p 5000
07/09/2017 14.75p 15.25p 14.25p 14.75p 2327101
06/09/2017 14.50p 17.25p 12.88p 14.25p 8124001
05/09/2017 16.75p 17.25p 16.75p 17.25p 469991
04/09/2017 17.25p 17.25p 16.75p 16.75p 178761
01/09/2017 16.88p 17.25p 16.88p 17.25p 633732
31/08/2017 17.25p 17.25p 16.88p 16.88p 358509
30/08/2017 17.63p 17.63p 17.25p 17.25p 318035
29/08/2017 18.00p 18.00p 17.63p 17.63p 419117
25/08/2017 18.13p 18.13p 17.87p 17.87p 174905
24/08/2017 18.13p 18.13p 18.13p 18.13p 360406
23/08/2017 18.13p 18.13p 18.13p 18.13p 203543
22/08/2017 18.88p 18.88p 18.13p 18.13p 604346
21/08/2017 18.75p 18.88p 18.75p 18.88p 345446
18/08/2017 19.13p 19.13p 18.75p 18.75p 86237
17/08/2017 19.25p 19.37p 19.13p 19.13p 212724
16/08/2017 18.63p 19.25p 18.63p 19.25p 492518
15/08/2017 19.00p 19.00p 18.63p 18.63p 161526
14/08/2017 18.25p 19.00p 18.25p 19.00p 525070
11/08/2017 18.00p 18.25p 18.00p 18.25p 235098
10/08/2017 19.13p 19.13p 18.00p 18.00p 652741
09/08/2017 19.13p 19.13p 19.00p 19.13p 15000
08/08/2017 19.13p 19.13p 19.13p 19.13p 321281
07/08/2017 17.75p 19.37p 17.75p 19.13p 1486237
04/08/2017 17.75p 18.00p 17.75p 17.75p 61257
03/08/2017 17.63p 18.00p 17.63p 18.00p 10000
02/08/2017 17.13p 17.75p 17.13p 17.63p 362464
01/08/2017 17.63p 17.63p 17.13p 17.13p 287061
31/07/2017 17.63p 17.63p 17.63p 17.63p 97926
28/07/2017 18.13p 18.13p 17.63p 17.63p 122119
27/07/2017 18.13p 18.13p 18.13p 18.13p 55042
26/07/2017 18.13p 18.13p 18.00p 18.13p 274444
25/07/2017 18.50p 18.50p 18.00p 18.00p 100180
24/07/2017 18.50p 18.50p 18.00p 18.50p 16154
21/07/2017 18.50p 18.50p 18.50p 18.50p 33847
20/07/2017 18.50p 18.50p 18.50p 18.50p 199999
19/07/2017 18.50p 18.50p 18.25p 18.50p 324736
18/07/2017 18.50p 18.50p 18.50p 18.50p 115065
17/07/2017 18.63p 18.63p 18.50p 18.50p 260878
14/07/2017 19.13p 19.25p 18.63p 18.63p 455483
13/07/2017 19.25p 19.25p 19.25p 19.25p 16000
12/07/2017 19.25p 20.75p 19.25p 19.25p 409542
11/07/2017 19.25p 19.25p 19.25p 19.25p 11351
10/07/2017 19.00p 19.25p 19.00p 19.25p 24471
07/07/2017 19.00p 19.00p 19.00p 19.00p 1174
06/07/2017 19.00p 19.00p 19.00p 19.00p 186872
05/07/2017 19.00p 19.00p 19.00p 19.00p 30117
04/07/2017 19.00p 19.13p 19.00p 19.00p 89007
03/07/2017 19.13p 19.13p 19.00p 19.00p 28689
30/06/2017 19.13p 19.13p 19.13p 19.13p 1891
29/06/2017 18.25p 19.25p 18.25p 19.13p 538169
28/06/2017 18.25p 18.25p 18.25p 18.25p 25161
27/06/2017 18.25p 18.25p 18.25p 18.25p 1012420
26/06/2017 18.25p 18.25p 18.25p 18.25p 11870
23/06/2017 17.75p 18.25p 17.75p 18.25p 139778
22/06/2017 18.38p 18.38p 17.75p 17.75p 0
21/06/2017 18.88p 18.88p 18.38p 18.38p 0
20/06/2017 18.50p 19.00p 18.50p 18.88p 0
19/06/2017 18.75p 18.75p 18.38p 18.50p 0
16/06/2017 18.63p 19.05p 18.25p 18.75p 83758
15/06/2017 20.38p 20.60p 18.24p 18.63p 189839
14/06/2017 20.38p 20.73p 20.00p 20.38p 224065
13/06/2017 19.63p 20.50p 19.35p 20.38p 139815
12/06/2017 18.50p 20.00p 18.25p 19.63p 484712
09/06/2017 18.25p 19.15p 17.75p 18.50p 302947
08/06/2017 18.50p 18.88p 18.00p 18.50p 728425
07/06/2017 17.50p 18.50p 17.35p 18.50p 142599
06/06/2017 18.75p 18.75p 17.05p 17.50p 991788
05/06/2017 19.00p 19.00p 18.50p 18.75p 533131
02/06/2017 18.88p 19.00p 18.65p 19.00p 212490
01/06/2017 19.37p 19.44p 18.50p 18.88p 432829
31/05/2017 19.00p 19.76p 18.80p 19.37p 286166
30/05/2017 20.13p 20.13p 18.75p 19.00p 700938
26/05/2017 20.13p 20.15p 19.75p 20.13p 224498
25/05/2017 20.25p 20.37p 20.10p 20.13p 106414
24/05/2017 20.38p 20.60p 20.25p 20.25p 282988
23/05/2017 20.38p 20.71p 20.30p 20.38p 244741
22/05/2017 20.87p 20.87p 20.11p 20.38p 187502
19/05/2017 20.87p 21.01p 20.75p 20.87p 136841
18/05/2017 21.25p 21.25p 20.75p 20.87p 266995
17/05/2017 21.38p 21.38p 21.10p 21.25p 80124
16/05/2017 21.38p 21.38p 21.05p 21.38p 126237
15/05/2017 21.38p 21.38p 21.37p 21.38p 53882
12/05/2017 21.75p 22.00p 21.00p 21.38p 107332
11/05/2017 21.75p 22.00p 21.50p 22.00p 117616
10/05/2017 21.50p 21.78p 21.40p 21.75p 123035
09/05/2017 21.13p 21.50p 21.00p 21.50p 213882
08/05/2017 20.75p 21.25p 20.75p 21.13p 475602
05/05/2017 21.13p 21.13p 20.61p 20.75p 453710
04/05/2017 21.25p 21.25p 21.00p 21.13p 120000
03/05/2017 21.25p 21.25p 21.00p 21.25p 44999
02/05/2017 21.25p 21.25p 21.00p 21.25p 74493
28/04/2017 21.38p 21.38p 20.75p 21.25p 400171
27/04/2017 21.75p 21.75p 21.25p 21.38p 128499
26/04/2017 22.38p 22.75p 21.00p 21.75p 245922
25/04/2017 21.75p 23.00p 21.60p 22.38p 444781
24/04/2017 21.63p 22.58p 21.63p 21.75p 547474
21/04/2017 21.00p 22.25p 21.00p 21.63p 88601
20/04/2017 20.75p 21.50p 20.11p 21.00p 795365
19/04/2017 21.38p 21.38p 20.51p 20.75p 106750
18/04/2017 21.25p 21.50p 21.13p 21.38p 200174
13/04/2017 20.87p 21.25p 20.87p 21.25p 131500
12/04/2017 20.87p 21.25p 20.87p 21.13p 129118
11/04/2017 20.13p 21.00p 20.00p 20.87p 700621
10/04/2017 20.13p 20.44p 19.88p 20.13p 103847

*Close Price adjusted for both dividends and splits