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
10/09/2015 14.88p 14.88p 14.88p 14.88p 0
09/09/2015 14.62p 14.88p 14.50p 14.88p 110000
08/09/2015 14.62p 14.62p 14.62p 14.62p 0
07/09/2015 15.38p 15.38p 14.50p 14.62p 55000
04/09/2015 14.62p 15.38p 14.00p 15.38p 196200
03/09/2015 14.50p 14.62p 14.50p 14.62p 0
02/09/2015 14.50p 14.50p 14.50p 14.50p 0
01/09/2015 14.50p 14.50p 14.50p 14.50p 0
28/08/2015 14.50p 14.50p 14.50p 14.50p 0
27/08/2015 14.50p 14.64p 14.50p 14.50p 100000
26/08/2015 15.38p 15.38p 13.75p 14.75p 43468
25/08/2015 15.50p 15.50p 14.50p 15.38p 50000
24/08/2015 16.00p 16.00p 15.50p 15.50p 32164
21/08/2015 16.00p 16.00p 16.00p 16.00p 0
20/08/2015 16.50p 16.50p 16.00p 16.00p 0
19/08/2015 16.00p 16.00p 16.00p 16.00p 0
18/08/2015 16.00p 16.00p 16.00p 16.00p 0
17/08/2015 16.00p 16.00p 16.00p 16.00p 0
14/08/2015 16.00p 16.00p 16.00p 16.00p 614000
13/08/2015 16.13p 16.13p 16.00p 16.00p 0
12/08/2015 16.13p 16.13p 15.75p 16.13p 30000
11/08/2015 16.13p 16.13p 16.13p 16.13p 0
10/08/2015 16.00p 16.13p 15.00p 16.13p 602668
07/08/2015 16.00p 16.00p 16.00p 16.00p 0
06/08/2015 16.00p 16.00p 15.70p 16.00p 1261
05/08/2015 16.00p 16.00p 16.00p 16.00p 0
04/08/2015 16.00p 16.00p 16.00p 16.00p 0
03/08/2015 16.00p 16.00p 15.75p 16.00p 6273
31/07/2015 16.00p 16.00p 15.75p 16.00p 8473
30/07/2015 15.75p 16.00p 15.75p 16.00p 21301
29/07/2015 15.75p 15.75p 15.75p 15.75p 0
28/07/2015 16.25p 16.25p 15.75p 15.75p 19195
27/07/2015 17.25p 17.25p 15.50p 16.25p 111000
24/07/2015 17.25p 17.25p 17.25p 17.25p 0
23/07/2015 17.25p 17.25p 17.25p 17.25p 0
22/07/2015 17.25p 17.25p 16.50p 17.25p 11580
21/07/2015 17.25p 17.25p 17.25p 17.25p 0
20/07/2015 17.25p 17.25p 16.50p 17.25p 607
17/07/2015 17.25p 17.25p 17.25p 17.25p 0
16/07/2015 17.25p 17.25p 16.70p 17.25p 11901
15/07/2015 17.25p 17.25p 17.25p 17.25p 0
14/07/2015 17.25p 17.25p 16.50p 17.25p 11729
13/07/2015 17.25p 17.25p 17.25p 17.25p 0
10/07/2015 17.25p 17.25p 17.25p 17.25p 0
09/07/2015 17.00p 17.25p 16.50p 17.25p 2500
08/07/2015 17.00p 17.00p 17.00p 17.00p 0
07/07/2015 17.00p 17.00p 16.84p 17.00p 8500
06/07/2015 17.25p 17.25p 16.50p 17.00p 23671
03/07/2015 17.25p 17.25p 16.65p 17.25p 104187
02/07/2015 17.25p 17.25p 17.10p 17.25p 4900
01/07/2015 17.25p 17.25p 16.61p 17.25p 40000
30/06/2015 17.25p 17.25p 17.25p 17.25p 0
29/06/2015 17.25p 17.25p 16.58p 17.25p 56159
26/06/2015 17.25p 17.25p 17.25p 17.25p 0
25/06/2015 17.25p 17.25p 17.25p 17.25p 0
24/06/2015 17.25p 17.30p 16.60p 17.25p 65132
23/06/2015 17.25p 17.50p 16.50p 17.25p 175000
22/06/2015 17.25p 17.25p 17.25p 17.25p 0
19/06/2015 17.25p 17.25p 17.25p 17.25p 0
18/06/2015 17.25p 17.33p 17.25p 17.25p 2834
17/06/2015 17.25p 17.25p 17.25p 17.25p 0
16/06/2015 17.25p 17.40p 17.25p 17.25p 34410
15/06/2015 17.25p 17.25p 16.78p 17.25p 5602
12/06/2015 17.25p 17.40p 17.25p 17.25p 83139
11/06/2015 17.25p 17.35p 17.25p 17.25p 27653
10/06/2015 17.25p 17.25p 17.00p 17.25p 25000
09/06/2015 17.25p 17.25p 17.25p 17.25p 0
08/06/2015 17.00p 17.45p 17.00p 17.25p 3278
05/06/2015 17.25p 17.25p 17.25p 17.25p 0
04/06/2015 17.25p 17.25p 16.78p 17.25p 17884
03/06/2015 17.25p 17.25p 16.78p 17.25p 14904
02/06/2015 17.25p 17.33p 17.25p 17.25p 20347
01/06/2015 17.25p 17.39p 17.25p 17.25p 33329
29/05/2015 17.25p 17.25p 17.25p 17.25p 0
28/05/2015 17.25p 17.25p 16.55p 17.25p 65727
27/05/2015 17.00p 17.25p 16.50p 17.25p 104563
26/05/2015 17.00p 17.00p 16.65p 17.00p 26000
22/05/2015 17.00p 17.28p 17.00p 17.00p 5758
21/05/2015 17.00p 17.00p 17.00p 17.00p 0
20/05/2015 17.00p 17.39p 16.80p 17.00p 3100
19/05/2015 19.00p 19.00p 16.75p 16.75p 80627
18/05/2015 19.25p 19.25p 18.96p 19.00p 20000
15/05/2015 19.25p 19.25p 19.25p 19.25p 0
14/05/2015 19.25p 19.25p 18.75p 19.25p 2000
13/05/2015 19.75p 19.75p 19.25p 19.25p 0
12/05/2015 20.25p 20.25p 19.50p 19.75p 25000
11/05/2015 21.00p 21.00p 20.00p 20.25p 42319
08/05/2015 21.00p 21.00p 20.75p 21.00p 7500
07/05/2015 21.00p 21.00p 20.25p 21.00p 13545
06/05/2015 21.00p 21.00p 21.00p 21.00p 0
05/05/2015 21.00p 21.00p 21.00p 21.00p 0
01/05/2015 21.00p 21.30p 19.50p 21.00p 308510
30/04/2015 21.00p 21.40p 20.50p 21.00p 285205
29/04/2015 21.00p 21.46p 21.00p 21.00p 11580
28/04/2015 21.00p 21.49p 20.25p 21.00p 35494
27/04/2015 21.00p 21.58p 20.50p 21.00p 44094
24/04/2015 21.00p 21.05p 20.25p 21.00p 111277
23/04/2015 22.25p 22.25p 20.61p 21.00p 15706
22/04/2015 22.25p 22.25p 21.50p 22.25p 178943
21/04/2015 21.50p 22.50p 21.50p 22.25p 158167
20/04/2015 20.75p 22.50p 20.75p 21.50p 238897
17/04/2015 20.75p 21.14p 19.75p 20.75p 285693
16/04/2015 20.75p 20.75p 20.75p 20.75p 0
15/04/2015 20.75p 20.75p 20.75p 20.75p 0
14/04/2015 20.25p 20.90p 20.25p 20.75p 92500
13/04/2015 21.00p 21.00p 20.00p 20.25p 20973
10/04/2015 22.00p 22.00p 20.50p 21.00p 38779
09/04/2015 19.00p 22.75p 19.00p 22.00p 170656
08/04/2015 18.75p 20.00p 18.75p 19.00p 463990
07/04/2015 18.75p 19.50p 18.49p 18.75p 12500
02/04/2015 22.25p 22.25p 18.61p 18.75p 356423
01/04/2015 17.75p 23.00p 17.75p 22.75p 538886
31/03/2015 14.50p 18.00p 14.50p 17.25p 3172888
30/03/2015 12.50p 14.50p 12.50p 14.25p 652662
27/03/2015 13.25p 13.25p 13.25p 13.25p 0
26/03/2015 13.25p 13.25p 13.25p 13.25p 0
25/03/2015 13.25p 13.25p 13.25p 13.25p 0
24/03/2015 13.25p 13.25p 13.25p 13.25p 0
23/03/2015 13.25p 13.25p 13.25p 13.25p 0
20/03/2015 13.25p 13.25p 13.25p 13.25p 0
19/03/2015 13.25p 13.25p 13.25p 13.25p 0
18/03/2015 13.25p 13.25p 13.25p 13.25p 0
17/03/2015 13.25p 13.25p 13.25p 13.25p 0
16/03/2015 13.25p 13.25p 13.25p 13.25p 0
13/03/2015 13.25p 13.25p 13.25p 13.25p 0
12/03/2015 13.25p 13.25p 13.25p 13.25p 0
11/03/2015 13.25p 13.25p 13.00p 13.25p 100000
10/03/2015 13.25p 13.25p 13.25p 13.25p 0
09/03/2015 13.25p 13.25p 13.25p 13.25p 0
06/03/2015 13.25p 13.25p 13.00p 13.25p 44359
05/03/2015 13.25p 13.25p 13.00p 13.25p 25180
04/03/2015 13.50p 13.50p 13.00p 13.25p 131438
03/03/2015 14.00p 14.00p 13.02p 13.50p 4200
02/03/2015 14.00p 14.00p 14.00p 14.00p 0
27/02/2015 14.00p 14.00p 14.00p 14.00p 0
26/02/2015 14.00p 14.00p 14.00p 14.00p 0
25/02/2015 14.25p 14.25p 14.00p 14.00p 5000
24/02/2015 14.25p 14.25p 14.25p 14.25p 0
23/02/2015 14.38p 14.38p 14.25p 14.25p 16736
20/02/2015 14.38p 14.38p 14.38p 14.38p 0
19/02/2015 14.38p 14.38p 14.34p 14.38p 50000
18/02/2015 14.38p 14.38p 14.38p 14.38p 6000
17/02/2015 14.38p 14.38p 14.38p 14.38p 0
16/02/2015 14.38p 14.38p 14.38p 14.38p 0
13/02/2015 14.38p 14.38p 14.38p 14.38p 0
12/02/2015 14.75p 14.75p 14.38p 14.38p 0
11/02/2015 14.50p 15.00p 14.00p 14.75p 210000
10/02/2015 14.75p 14.75p 14.50p 14.50p 0
09/02/2015 15.25p 15.25p 14.75p 14.75p 29750
06/02/2015 15.25p 15.25p 15.25p 15.25p 0
05/02/2015 15.13p 15.25p 14.00p 15.25p 150000
04/02/2015 15.00p 15.18p 15.00p 15.13p 25000
03/02/2015 15.00p 15.00p 15.00p 15.00p 0
02/02/2015 14.88p 15.00p 14.88p 15.00p 0
30/01/2015 14.88p 14.88p 14.88p 14.88p 0
29/01/2015 14.50p 14.88p 14.50p 14.88p 0
28/01/2015 16.75p 16.75p 14.20p 14.50p 91554
27/01/2015 17.50p 17.50p 16.75p 16.75p 7771
26/01/2015 17.50p 17.50p 17.50p 17.50p 0
23/01/2015 17.50p 17.50p 17.40p 17.50p 1436
22/01/2015 17.75p 17.75p 17.00p 17.50p 106000
21/01/2015 17.75p 17.79p 17.75p 17.75p 67453
20/01/2015 19.00p 19.15p 17.75p 17.75p 67145
19/01/2015 19.00p 19.00p 19.00p 19.00p 0
16/01/2015 19.00p 19.00p 19.00p 19.00p 0
15/01/2015 18.50p 19.00p 18.50p 19.00p 10000
14/01/2015 18.50p 18.99p 18.50p 18.50p 500
13/01/2015 17.75p 18.50p 17.75p 18.50p 5000
12/01/2015 19.00p 19.00p 17.50p 17.75p 226221
09/01/2015 19.00p 19.00p 18.11p 19.00p 5679
08/01/2015 19.00p 19.40p 19.00p 19.00p 10000
07/01/2015 20.50p 20.50p 19.00p 19.00p 3234
06/01/2015 22.00p 22.00p 20.75p 20.75p 53418
05/01/2015 22.00p 22.45p 21.02p 22.00p 50818
02/01/2015 22.00p 22.00p 22.00p 22.00p 0
31/12/2014 22.75p 22.75p 21.50p 22.00p 2884
30/12/2014 22.25p 22.25p 22.25p 22.25p 0
29/12/2014 22.00p 23.00p 22.00p 22.25p 9016
24/12/2014 21.50p 22.95p 21.50p 22.00p 4859
23/12/2014 18.00p 24.00p 18.00p 21.50p 811765
22/12/2014 17.75p 18.70p 17.75p 18.00p 15071
19/12/2014 16.25p 18.00p 16.25p 17.75p 28000
18/12/2014 17.25p 18.00p 17.25p 17.25p 2481
17/12/2014 17.25p 18.00p 17.25p 17.25p 10000
16/12/2014 17.25p 17.25p 17.25p 17.25p 0
15/12/2014 17.25p 17.25p 17.25p 17.25p 0
12/12/2014 17.25p 17.25p 17.00p 17.25p 2000
11/12/2014 17.25p 18.00p 17.25p 17.25p 2666
10/12/2014 16.50p 17.50p 16.50p 17.25p 31842
09/12/2014 16.00p 17.00p 16.00p 16.50p 8870
08/12/2014 16.00p 16.50p 16.00p 16.00p 6300
05/12/2014 16.00p 16.00p 16.00p 16.00p 0
04/12/2014 15.75p 16.25p 15.75p 16.00p 50000
03/12/2014 15.75p 16.40p 15.75p 15.75p 62500
02/12/2014 14.00p 17.50p 14.00p 15.75p 211641
01/12/2014 12.13p 14.00p 12.13p 14.00p 67944
28/11/2014 11.75p 12.13p 11.75p 12.13p 4250
27/11/2014 11.00p 11.75p 11.00p 11.75p 14045
26/11/2014 10.75p 11.00p 10.75p 11.00p 0
25/11/2014 9.63p 11.00p 9.63p 10.75p 23740

*Close Price adjusted for both dividends and splits