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
27/06/2016 16.00p 16.00p 15.55p 16.00p 10000
24/06/2016 15.50p 16.00p 15.50p 16.00p 26809
23/06/2016 16.00p 16.20p 15.58p 16.00p 43854
22/06/2016 16.00p 16.10p 15.55p 16.00p 10456
21/06/2016 15.88p 16.00p 15.65p 16.00p 160589
20/06/2016 15.88p 15.88p 15.49p 15.88p 9748
17/06/2016 15.88p 15.88p 15.50p 15.88p 17788
16/06/2016 15.88p 15.88p 15.50p 15.88p 6375
15/06/2016 15.50p 15.88p 15.30p 15.88p 52245
14/06/2016 16.25p 16.25p 15.05p 15.50p 114672
13/06/2016 16.75p 16.75p 16.00p 16.25p 54251
10/06/2016 17.50p 17.50p 16.69p 16.75p 48829
09/06/2016 17.50p 17.50p 17.50p 17.50p 0
08/06/2016 17.50p 17.50p 17.25p 17.50p 48119
07/06/2016 17.50p 17.50p 17.30p 17.50p 11066
06/06/2016 17.50p 17.50p 17.16p 17.50p 131874
03/06/2016 17.50p 17.50p 17.50p 17.50p 5000
02/06/2016 17.75p 17.75p 17.00p 17.50p 147000
01/06/2016 17.75p 18.00p 17.75p 17.75p 47000
31/05/2016 17.50p 17.99p 17.10p 17.75p 60500
27/05/2016 17.50p 17.50p 17.40p 17.50p 8117
26/05/2016 17.50p 17.50p 17.49p 17.50p 11383
25/05/2016 18.00p 18.00p 17.00p 17.50p 65655
24/05/2016 18.00p 18.00p 17.75p 18.00p 12000
23/05/2016 18.00p 18.00p 17.11p 18.00p 6657
20/05/2016 18.00p 18.00p 18.00p 18.00p 0
19/05/2016 18.00p 18.00p 18.00p 18.00p 1000
18/05/2016 18.00p 18.00p 18.00p 18.00p 0
17/05/2016 18.00p 18.00p 17.10p 18.00p 31458
16/05/2016 18.00p 19.00p 18.00p 18.00p 51000
13/05/2016 18.00p 18.00p 18.00p 18.00p 0
12/05/2016 17.50p 18.00p 17.03p 18.00p 113643
11/05/2016 17.75p 17.75p 17.15p 17.50p 40169
10/05/2016 17.75p 17.75p 17.28p 17.75p 7212
09/05/2016 17.50p 17.78p 17.50p 17.75p 127616
06/05/2016 17.50p 18.00p 17.50p 17.50p 35866
05/05/2016 17.13p 18.13p 17.00p 17.38p 398091
04/05/2016 16.63p 17.13p 16.50p 17.13p 282300
03/05/2016 16.37p 16.70p 16.37p 16.63p 25000
29/04/2016 16.37p 16.50p 16.29p 16.37p 80000
28/04/2016 16.13p 16.37p 16.13p 16.37p 6475
27/04/2016 16.25p 16.35p 16.13p 16.13p 265120
26/04/2016 16.00p 16.40p 16.00p 16.25p 12166
25/04/2016 16.00p 16.34p 15.51p 16.00p 41443
22/04/2016 15.75p 16.20p 15.75p 16.00p 50500
21/04/2016 15.75p 16.00p 15.70p 15.75p 37159
20/04/2016 15.75p 15.75p 15.22p 15.75p 17910
19/04/2016 15.75p 15.95p 15.22p 15.75p 19000
18/04/2016 15.75p 15.75p 15.22p 15.75p 17000
15/04/2016 15.75p 15.75p 15.75p 15.75p 0
14/04/2016 15.38p 15.75p 15.25p 15.75p 50809
13/04/2016 15.38p 15.38p 15.38p 15.38p 0
12/04/2016 15.25p 15.38p 14.50p 15.38p 132000
11/04/2016 15.50p 15.50p 15.05p 15.25p 53605
08/04/2016 15.50p 15.50p 15.50p 15.50p 0
07/04/2016 15.50p 15.50p 15.00p 15.50p 203505
06/04/2016 15.50p 15.50p 15.04p 15.50p 15000
05/04/2016 15.50p 15.50p 15.20p 15.50p 43075
04/04/2016 15.50p 15.55p 15.30p 15.50p 79573
01/04/2016 16.00p 16.00p 15.00p 15.50p 16300
31/03/2016 16.00p 16.20p 15.50p 16.00p 312133
30/03/2016 16.00p 16.00p 15.50p 16.00p 25729
29/03/2016 17.00p 17.00p 15.50p 16.00p 339352
24/03/2016 17.50p 17.50p 15.50p 17.00p 313578
23/03/2016 17.50p 17.50p 17.50p 17.50p 25000
22/03/2016 17.50p 17.58p 17.50p 17.50p 1149
21/03/2016 17.50p 17.59p 17.25p 17.50p 60543
18/03/2016 17.50p 17.60p 17.50p 17.50p 76845
17/03/2016 17.50p 17.67p 17.50p 17.50p 17778
16/03/2016 17.50p 17.78p 16.50p 17.50p 6813677
15/03/2016 17.25p 17.25p 17.07p 17.25p 43950
14/03/2016 17.25p 17.25p 17.00p 17.25p 54546
11/03/2016 17.00p 17.45p 17.00p 17.25p 110000
10/03/2016 17.00p 17.00p 17.00p 17.00p 0
09/03/2016 17.13p 17.13p 16.79p 17.00p 10000
08/03/2016 17.13p 17.13p 17.13p 17.13p 0
07/03/2016 17.13p 17.63p 17.00p 17.13p 301000
04/03/2016 17.13p 17.55p 17.10p 17.13p 112000
03/03/2016 17.13p 17.55p 17.00p 17.13p 3558
02/03/2016 17.13p 17.38p 17.13p 17.13p 3453
01/03/2016 17.13p 17.40p 17.13p 17.13p 22827
29/02/2016 17.50p 17.56p 16.90p 17.13p 159608
26/02/2016 17.50p 17.50p 17.50p 17.50p 0
25/02/2016 18.00p 18.00p 17.19p 17.50p 167500
24/02/2016 16.88p 17.50p 16.88p 17.25p 100000
23/02/2016 17.25p 17.75p 16.88p 16.88p 130868
22/02/2016 17.25p 17.25p 17.25p 17.25p 0
19/02/2016 17.25p 17.25p 17.25p 17.25p 0
18/02/2016 17.25p 17.95p 17.25p 17.25p 6161
17/02/2016 17.25p 17.85p 16.80p 17.25p 155922
16/02/2016 17.25p 17.69p 17.25p 17.25p 5654
15/02/2016 17.38p 17.69p 17.25p 17.25p 17685
12/02/2016 17.38p 18.00p 17.38p 17.38p 202342
11/02/2016 17.38p 18.00p 17.00p 17.38p 21883
10/02/2016 18.00p 18.00p 17.18p 17.63p 35550
09/02/2016 18.50p 18.50p 18.00p 18.25p 50976
08/02/2016 18.50p 18.50p 18.50p 18.50p 0
05/02/2016 18.38p 18.90p 18.38p 18.50p 25000
04/02/2016 17.75p 18.50p 17.53p 18.38p 254070
03/02/2016 17.75p 17.75p 17.50p 17.75p 250000
02/02/2016 17.75p 17.75p 17.75p 17.75p 0
01/02/2016 17.75p 17.75p 16.47p 17.75p 92356
29/01/2016 18.00p 18.00p 17.75p 17.75p 7157
28/01/2016 18.00p 18.00p 17.85p 18.00p 2000
27/01/2016 18.00p 18.00p 18.00p 18.00p 0
26/01/2016 18.25p 18.25p 17.00p 18.00p 155469
25/01/2016 18.50p 18.50p 18.20p 18.25p 9625
22/01/2016 18.25p 19.01p 18.25p 18.25p 58832
21/01/2016 18.25p 18.25p 18.25p 18.25p 0
20/01/2016 18.75p 18.75p 18.00p 18.25p 5000
19/01/2016 18.75p 18.75p 18.75p 18.75p 0
18/01/2016 19.00p 19.00p 17.00p 18.75p 100000
15/01/2016 19.00p 19.25p 19.00p 19.00p 38454
14/01/2016 18.00p 18.75p 18.00p 18.75p 0
13/01/2016 18.00p 18.30p 17.65p 18.00p 51027
12/01/2016 17.75p 18.35p 17.75p 18.00p 101678
11/01/2016 18.00p 18.69p 17.55p 17.75p 375009
08/01/2016 19.25p 19.25p 16.50p 18.00p 190655
07/01/2016 19.25p 19.25p 19.25p 19.25p 0
06/01/2016 19.75p 19.75p 19.15p 19.25p 752
05/01/2016 19.75p 19.75p 19.75p 19.75p 0
04/01/2016 19.75p 19.75p 18.00p 19.75p 223082
31/12/2015 19.75p 19.75p 19.75p 19.75p 0
30/12/2015 19.75p 19.75p 19.75p 19.75p 0
29/12/2015 20.00p 20.00p 19.00p 19.75p 62000
24/12/2015 20.00p 20.00p 20.00p 20.00p 0
23/12/2015 20.00p 20.00p 20.00p 20.00p 0
22/12/2015 20.00p 20.20p 20.00p 20.00p 30000
21/12/2015 20.00p 20.34p 19.85p 20.00p 509005
18/12/2015 20.00p 20.00p 19.50p 20.00p 6038
17/12/2015 20.00p 20.00p 19.25p 20.00p 8000
16/12/2015 19.25p 19.70p 19.25p 19.50p 86992
15/12/2015 19.25p 19.25p 18.50p 19.25p 25000
14/12/2015 20.13p 20.89p 18.99p 19.25p 319054
11/12/2015 17.13p 20.39p 17.13p 19.88p 505291
10/12/2015 16.37p 17.13p 16.37p 17.13p 180094
09/12/2015 16.25p 16.25p 16.25p 16.25p 0
08/12/2015 16.25p 16.25p 16.25p 16.25p 0
07/12/2015 16.25p 16.25p 16.06p 16.25p 23290
04/12/2015 16.25p 16.25p 16.08p 16.25p 15000
03/12/2015 16.25p 16.25p 16.25p 16.25p 0
02/12/2015 16.25p 16.25p 16.25p 16.25p 0
01/12/2015 16.25p 16.25p 16.25p 16.25p 0
30/11/2015 16.25p 16.25p 16.10p 16.25p 6351
27/11/2015 16.25p 16.25p 16.00p 16.25p 8000
26/11/2015 16.25p 16.25p 16.25p 16.25p 0
25/11/2015 16.25p 16.25p 16.01p 16.25p 59000
24/11/2015 16.25p 16.25p 16.25p 16.25p 0
23/11/2015 16.25p 16.25p 16.25p 16.25p 0
20/11/2015 16.25p 16.25p 16.25p 16.25p 0
19/11/2015 16.25p 16.25p 16.10p 16.25p 6212
18/11/2015 16.25p 16.25p 16.25p 16.25p 0
17/11/2015 16.25p 16.25p 16.25p 16.25p 0
16/11/2015 16.25p 16.25p 16.16p 16.25p 4000
13/11/2015 16.25p 16.25p 15.93p 16.25p 11600
12/11/2015 16.25p 16.25p 16.25p 16.25p 0
11/11/2015 16.25p 16.25p 16.25p 16.25p 0
10/11/2015 16.25p 16.51p 16.25p 16.25p 207560
09/11/2015 16.25p 16.32p 16.00p 16.25p 27463
06/11/2015 16.25p 16.35p 16.00p 16.25p 77500
05/11/2015 16.25p 16.27p 16.25p 16.25p 5000
04/11/2015 16.25p 16.29p 16.25p 16.25p 31154
03/11/2015 16.25p 16.25p 16.25p 16.25p 0
02/11/2015 16.50p 16.50p 16.25p 16.25p 6079
30/10/2015 16.50p 16.50p 16.50p 16.50p 0
29/10/2015 16.50p 16.50p 16.50p 16.50p 0
28/10/2015 16.50p 16.50p 16.50p 16.50p 0
27/10/2015 16.50p 16.50p 15.00p 16.50p 500000
26/10/2015 16.50p 16.50p 16.50p 16.50p 0
23/10/2015 16.50p 16.50p 16.08p 16.50p 32926
22/10/2015 16.50p 16.50p 16.50p 16.50p 0
21/10/2015 16.37p 16.80p 15.89p 16.50p 106660
20/10/2015 15.75p 16.85p 15.75p 16.37p 53403
19/10/2015 15.75p 15.98p 15.75p 15.75p 7000
16/10/2015 15.75p 15.98p 15.75p 15.75p 44166
15/10/2015 15.75p 15.75p 15.50p 15.75p 7642
14/10/2015 15.75p 16.00p 15.75p 15.75p 10000
13/10/2015 15.50p 15.90p 15.50p 15.75p 40000
12/10/2015 15.50p 16.00p 15.50p 15.50p 0
09/10/2015 15.50p 16.00p 15.50p 16.00p 120000
08/10/2015 15.50p 15.50p 15.50p 15.50p 0
07/10/2015 15.50p 15.50p 15.50p 15.50p 175000
06/10/2015 15.50p 15.95p 15.50p 15.50p 101241
05/10/2015 15.50p 16.01p 15.50p 15.50p 52756
02/10/2015 15.50p 15.50p 15.50p 15.50p 0
01/10/2015 15.50p 15.55p 15.50p 15.50p 7000
30/09/2015 15.50p 15.50p 15.50p 15.50p 0
29/09/2015 15.50p 15.50p 15.50p 15.50p 0
28/09/2015 16.00p 16.00p 15.13p 15.50p 31447
25/09/2015 16.25p 16.25p 16.00p 16.00p 0
24/09/2015 16.25p 16.30p 16.25p 16.25p 4713
23/09/2015 16.00p 16.91p 15.65p 16.25p 131026
22/09/2015 16.00p 16.00p 15.70p 16.00p 21523
21/09/2015 15.50p 16.51p 15.50p 16.00p 151000
18/09/2015 15.38p 15.51p 15.38p 15.50p 50000
17/09/2015 15.38p 15.38p 15.38p 15.38p 0
16/09/2015 15.38p 15.38p 15.38p 15.38p 0
15/09/2015 15.38p 15.38p 15.38p 15.38p 0
14/09/2015 14.88p 15.38p 14.75p 15.38p 160000
11/09/2015 14.88p 14.88p 14.80p 14.88p 6250

*Close Price adjusted for both dividends and splits