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
11/07/2023 14.10p 14.05p 14.05p 14.05p 0
10/07/2023 14.10p 14.10p 14.05p 14.05p 476475
07/07/2023 14.10p 14.10p 14.06p 14.10p 9181
06/07/2023 14.05p 14.10p 14.05p 14.05p 4612
05/07/2023 14.05p 14.06p 14.05p 14.05p 166487
04/07/2023 14.05p 14.10p 14.00p 14.05p 767802
03/07/2023 14.05p 14.09p 14.05p 14.05p 115197
30/06/2023 14.00p 14.05p 14.00p 14.05p 229516
29/06/2023 14.00p 14.00p 13.90p 14.00p 4117
28/06/2023 14.00p 14.07p 14.00p 14.00p 188581
27/06/2023 14.00p 14.10p 13.90p 14.00p 363
26/06/2023 14.00p 14.05p 14.00p 14.00p 2689
23/06/2023 14.00p 14.01p 14.00p 14.00p 9650
22/06/2023 14.00p 14.07p 13.90p 14.00p 5909
21/06/2023 14.00p 14.10p 13.90p 14.00p 161024
20/06/2023 14.00p 14.10p 13.90p 14.00p 15542
19/06/2023 14.00p 14.00p 13.97p 14.00p 3092
16/06/2023 14.00p 14.07p 14.00p 14.00p 191874
15/06/2023 14.00p 14.00p 13.97p 14.00p 26500
14/06/2023 14.00p 14.10p 13.90p 14.00p 617915
13/06/2023 14.00p 14.06p 13.97p 14.00p 114039
12/06/2023 14.00p 14.06p 13.90p 14.00p 67247
09/06/2023 14.00p 14.00p 13.90p 14.00p 27810
08/06/2023 14.00p 14.00p 13.90p 14.00p 100406
07/06/2023 14.00p 14.00p 13.90p 14.00p 17080
06/06/2023 14.00p 14.10p 13.90p 14.00p 167924
05/06/2023 14.00p 14.00p 13.90p 14.00p 251486
02/06/2023 14.00p 14.00p 13.95p 14.00p 53355
01/06/2023 14.00p 14.00p 13.93p 14.00p 4828322
31/05/2023 14.00p 14.00p 13.95p 14.00p 34117
30/05/2023 14.00p 14.10p 13.94p 14.00p 211257
26/05/2023 14.00p 14.10p 13.90p 14.00p 411255
25/05/2023 14.00p 14.10p 13.90p 14.00p 389414
24/05/2023 14.00p 14.10p 13.90p 14.00p 319395
23/05/2023 14.00p 14.10p 13.90p 14.00p 708502
22/05/2023 14.00p 14.00p 13.90p 14.00p 152311
19/05/2023 14.00p 14.10p 13.92p 14.05p 949824
18/05/2023 14.00p 14.05p 13.95p 14.05p 453176
17/05/2023 14.00p 14.05p 14.00p 14.05p 1237936
16/05/2023 14.00p 14.10p 14.00p 14.05p 556743
15/05/2023 14.00p 14.10p 14.00p 14.05p 1656719
12/05/2023 14.00p 14.10p 14.00p 14.05p 389913
11/05/2023 14.00p 14.10p 13.90p 14.05p 81651
10/05/2023 14.00p 14.05p 13.90p 14.05p 420121
09/05/2023 14.00p 14.10p 13.90p 14.00p 435605
05/05/2023 14.00p 14.00p 13.96p 14.00p 1094343
04/05/2023 14.00p 14.10p 13.96p 14.00p 942509
03/05/2023 14.00p 14.10p 13.96p 14.00p 167767
02/05/2023 14.00p 14.10p 13.90p 14.00p 1351978
28/04/2023 14.00p 14.07p 13.90p 14.00p 40008593
27/04/2023 14.00p 14.10p 13.90p 14.00p 4637545
26/04/2023 14.00p 14.10p 13.90p 14.00p 162601
25/04/2023 13.95p 14.00p 13.90p 13.95p 164
24/04/2023 13.95p 14.00p 13.95p 13.95p 220349
21/04/2023 14.00p 14.07p 13.90p 13.95p 104471
20/04/2023 13.95p 14.00p 13.90p 13.95p 427833
19/04/2023 14.00p 14.10p 13.90p 13.95p 186403
18/04/2023 13.95p 14.00p 13.90p 13.95p 5566108
17/04/2023 14.00p 14.00p 13.90p 13.90p 9553110
14/04/2023 14.00p 14.00p 13.90p 13.95p 2724651
13/04/2023 13.95p 14.00p 13.90p 13.95p 526371
12/04/2023 14.00p 14.00p 13.90p 13.95p 1752304
11/04/2023 13.95p 14.00p 13.90p 13.95p 5349647
06/04/2023 14.00p 14.00p 13.90p 13.95p 1922869
05/04/2023 13.50p 14.50p 13.50p 13.90p 13825999
04/04/2023 10.50p 11.00p 10.00p 10.50p 308722
03/04/2023 10.25p 11.00p 10.00p 10.50p 1719105
31/03/2023 10.10p 10.50p 10.10p 10.25p 118902
30/03/2023 10.10p 10.20p 10.00p 10.10p 1028171
29/03/2023 10.75p 10.75p 10.10p 10.10p 199011
28/03/2023 10.75p 11.00p 10.50p 10.75p 787843
27/03/2023 10.75p 11.00p 10.50p 10.75p 685678
24/03/2023 10.75p 10.92p 10.63p 10.75p 54626
23/03/2023 10.75p 11.00p 10.61p 10.75p 440859
22/03/2023 10.75p 11.00p 10.50p 10.75p 158459
21/03/2023 11.00p 11.50p 10.50p 10.75p 161724
20/03/2023 11.00p 11.50p 10.50p 11.00p 68609
17/03/2023 11.00p 11.50p 10.50p 11.00p 731535
16/03/2023 11.25p 11.50p 10.50p 11.00p 297052
15/03/2023 11.25p 11.50p 11.05p 11.25p 754323
14/03/2023 11.50p 12.00p 10.88p 11.25p 105525
13/03/2023 11.25p 12.00p 11.00p 11.80p 189535
10/03/2023 10.50p 11.50p 10.50p 11.10p 2151732
09/03/2023 10.50p 11.05p 10.00p 11.05p 3260404
08/03/2023 10.50p 11.00p 10.00p 10.50p 3000395
07/03/2023 10.25p 10.90p 10.25p 10.50p 105000
06/03/2023 10.25p 10.50p 10.00p 10.25p 24620
03/03/2023 10.25p 10.45p 10.00p 10.25p 430092
02/03/2023 9.75p 10.38p 9.50p 10.25p 172784
01/03/2023 9.75p 10.00p 9.50p 9.75p 216791
28/02/2023 9.75p 10.00p 9.50p 9.75p 759204
27/02/2023 9.75p 10.00p 9.50p 9.75p 933468
24/02/2023 9.75p 10.00p 9.50p 9.50p 614935
23/02/2023 9.75p 10.00p 9.50p 9.75p 24340
22/02/2023 9.75p 9.80p 9.60p 9.80p 153900
21/02/2023 9.75p 10.00p 9.73p 9.75p 4010
20/02/2023 9.75p 10.00p 9.73p 9.75p 413500
17/02/2023 9.75p 10.00p 9.50p 9.75p 447407
16/02/2023 9.75p 9.94p 9.48p 9.75p 434186
15/02/2023 9.75p 9.96p 9.75p 9.75p 349173
14/02/2023 9.75p 10.00p 9.50p 9.75p 328294
13/02/2023 9.75p 10.00p 9.58p 9.75p 45070
10/02/2023 9.60p 10.00p 9.56p 9.75p 656996
09/02/2023 10.25p 10.50p 9.60p 9.60p 1041357
08/02/2023 10.25p 10.50p 10.00p 10.25p 107104
07/02/2023 10.25p 10.50p 10.00p 10.25p 741261
06/02/2023 10.25p 10.50p 10.00p 10.25p 148699
03/02/2023 10.25p 10.36p 10.25p 10.25p 186790
02/02/2023 10.25p 10.38p 10.00p 10.25p 867432
01/02/2023 10.25p 10.38p 10.25p 10.25p 17885
31/01/2023 10.25p 10.50p 10.00p 10.25p 21107
30/01/2023 10.25p 10.50p 10.00p 10.25p 91429
27/01/2023 10.25p 10.25p 10.00p 10.25p 608615
26/01/2023 10.25p 10.25p 10.13p 10.25p 152445
25/01/2023 10.25p 10.50p 10.13p 10.25p 102873
24/01/2023 10.25p 10.50p 10.00p 10.25p 61317
23/01/2023 10.25p 10.50p 10.00p 10.25p 406220
20/01/2023 10.25p 10.29p 10.00p 10.25p 52249
19/01/2023 10.50p 10.80p 10.00p 10.25p 194719
18/01/2023 10.50p 10.88p 10.25p 10.50p 2276517
17/01/2023 10.25p 10.50p 10.22p 10.50p 255938
16/01/2023 10.25p 10.50p 10.00p 10.25p 275389
13/01/2023 10.25p 10.50p 10.00p 10.25p 13267
12/01/2023 10.25p 10.50p 10.00p 10.25p 373790
11/01/2023 10.25p 10.50p 10.00p 10.25p 321896
10/01/2023 10.25p 10.50p 10.00p 10.25p 373478
09/01/2023 10.25p 10.25p 10.00p 10.25p 2578069
06/01/2023 10.25p 10.40p 10.00p 10.25p 3521200
05/01/2023 10.25p 10.50p 10.00p 10.25p 116842
04/01/2023 10.25p 10.50p 10.10p 10.25p 188484
03/01/2023 10.25p 10.50p 10.00p 10.25p 162681
30/12/2022 10.25p 10.28p 10.23p 10.25p 0
29/12/2022 10.25p 10.49p 10.25p 10.25p 35
28/12/2022 10.25p 10.50p 10.00p 10.25p 158740
23/12/2022 10.25p 10.30p 10.02p 10.25p 1145020
22/12/2022 10.25p 10.49p 10.20p 10.25p 419498
21/12/2022 10.25p 10.25p 10.00p 10.25p 77620
20/12/2022 10.25p 10.38p 10.00p 10.25p 249029
19/12/2022 10.00p 10.50p 10.00p 10.25p 166118
16/12/2022 10.75p 10.75p 9.11p 10.25p 1528864
15/12/2022 11.25p 11.30p 11.13p 11.25p 57500
14/12/2022 11.25p 11.50p 11.15p 11.25p 541404
13/12/2022 11.25p 11.50p 11.08p 11.25p 98680
12/12/2022 11.25p 11.50p 11.00p 11.25p 27968
09/12/2022 11.25p 11.50p 11.00p 11.25p 48087
08/12/2022 11.25p 11.50p 11.00p 11.25p 33310
07/12/2022 12.25p 12.25p 10.98p 11.25p 475271
06/12/2022 12.25p 12.25p 12.00p 12.25p 3096
05/12/2022 12.75p 13.00p 11.88p 12.25p 1622733
02/12/2022 13.00p 13.00p 12.50p 12.75p 366920
01/12/2022 13.00p 13.50p 11.95p 13.00p 9414865
30/11/2022 13.25p 13.33p 12.50p 13.00p 582105
29/11/2022 12.50p 13.38p 12.50p 13.25p 738546
28/11/2022 12.50p 13.00p 12.00p 12.50p 47045
25/11/2022 12.50p 13.00p 11.50p 12.50p 703929
24/11/2022 12.00p 12.50p 11.80p 12.50p 303258
23/11/2022 11.00p 12.45p 11.00p 12.00p 510751
22/11/2022 11.25p 11.25p 10.99p 11.00p 156670
21/11/2022 11.25p 11.50p 11.00p 11.25p 294940
18/11/2022 11.25p 11.50p 11.25p 11.25p 248890
17/11/2022 11.00p 12.00p 11.00p 11.25p 332857
16/11/2022 11.00p 11.45p 10.50p 11.00p 70364
15/11/2022 10.75p 11.00p 10.50p 10.50p 94852
14/11/2022 10.75p 11.00p 10.68p 10.75p 376
11/11/2022 10.75p 10.90p 10.50p 10.75p 851591
10/11/2022 10.75p 11.00p 10.50p 10.75p 45
09/11/2022 10.75p 10.80p 10.50p 10.75p 467903
08/11/2022 10.75p 10.75p 10.50p 10.75p 175
07/11/2022 10.75p 11.00p 10.50p 10.75p 9158
04/11/2022 10.75p 10.94p 10.61p 10.75p 446107
03/11/2022 11.00p 11.00p 10.70p 10.75p 74772
02/11/2022 10.00p 11.38p 10.00p 10.75p 352549
01/11/2022 9.88p 10.30p 9.88p 10.00p 5084347
31/10/2022 9.88p 10.25p 9.50p 9.88p 101332
28/10/2022 9.88p 9.88p 9.66p 9.88p 7000
27/10/2022 9.88p 9.91p 9.50p 9.88p 2874
26/10/2022 9.88p 10.25p 9.88p 9.88p 1000
25/10/2022 9.88p 10.25p 9.84p 9.88p 30526
24/10/2022 9.88p 10.25p 9.83p 9.88p 65
21/10/2022 9.88p 10.25p 9.78p 9.88p 174025
20/10/2022 9.88p 10.08p 9.88p 9.88p 44343
19/10/2022 9.88p 10.18p 9.50p 9.62p 2532721
18/10/2022 9.88p 10.25p 9.88p 9.88p 1695
17/10/2022 9.88p 9.88p 9.67p 9.88p 0
14/10/2022 9.88p 10.25p 9.86p 9.88p 25421
13/10/2022 9.88p 10.13p 9.86p 9.88p 62966
12/10/2022 9.88p 10.25p 9.50p 9.88p 310078
11/10/2022 10.00p 10.00p 9.50p 9.88p 119908
10/10/2022 9.75p 10.00p 9.75p 10.00p 9845
07/10/2022 9.50p 10.00p 9.50p 9.75p 45290
06/10/2022 9.50p 10.00p 9.50p 9.50p 15520
05/10/2022 9.50p 10.00p 9.00p 9.50p 85358
04/10/2022 9.25p 10.00p 9.00p 9.50p 176147
03/10/2022 9.25p 9.50p 9.00p 9.20p 733196
30/09/2022 9.25p 9.50p 9.00p 9.25p 172616
29/09/2022 10.00p 10.00p 9.10p 9.40p 299266
28/09/2022 10.25p 10.50p 9.61p 9.75p 788791
27/09/2022 10.25p 10.50p 10.25p 10.25p 149
26/09/2022 10.25p 10.37p 10.00p 10.25p 1460077
23/09/2022 10.25p 10.39p 10.00p 10.25p 12863

*Close Price adjusted for both dividends and splits