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
22/09/2022 10.25p 10.50p 10.17p 10.25p 1461141
21/09/2022 10.25p 10.50p 10.25p 10.25p 37402
20/09/2022 10.25p 10.50p 10.00p 10.25p 502148
19/09/2022 10.25p 10.50p 10.13p 10.30p 119679
16/09/2022 10.25p 10.50p 10.13p 10.30p 119679
15/09/2022 10.75p 10.80p 10.00p 10.25p 257356
14/09/2022 11.00p 11.00p 10.50p 10.75p 599620
13/09/2022 11.00p 11.50p 10.65p 11.00p 119117
12/09/2022 11.00p 11.20p 10.66p 11.20p 2543541
09/09/2022 11.00p 11.00p 10.79p 11.00p 198027
08/09/2022 11.00p 11.50p 10.79p 11.00p 100153
07/09/2022 11.00p 11.50p 10.50p 11.00p 396363
06/09/2022 11.00p 11.50p 10.50p 11.00p 251033
05/09/2022 11.25p 11.50p 10.66p 11.00p 973305
02/09/2022 11.25p 11.50p 11.00p 11.25p 467767
01/09/2022 11.25p 11.50p 11.00p 11.25p 704592
31/08/2022 11.25p 11.25p 11.00p 11.20p 185113
30/08/2022 11.75p 12.00p 10.88p 11.25p 354109
29/08/2022 12.00p 12.00p 11.50p 11.75p 97533
26/08/2022 12.00p 12.00p 11.50p 11.75p 97533
25/08/2022 11.75p 12.50p 11.66p 12.00p 66475
24/08/2022 11.75p 11.75p 11.50p 11.75p 7090
23/08/2022 12.50p 12.50p 11.50p 12.00p 446370
22/08/2022 12.50p 12.70p 12.00p 12.00p 398676
19/08/2022 12.25p 12.84p 12.12p 12.50p 291163
18/08/2022 12.25p 12.50p 12.11p 12.30p 109736
17/08/2022 12.25p 12.39p 12.11p 12.25p 78153
16/08/2022 12.25p 12.50p 12.00p 12.25p 149570
15/08/2022 12.50p 12.50p 12.00p 12.25p 178271
12/08/2022 12.25p 12.50p 12.00p 12.25p 590
11/08/2022 12.25p 12.50p 12.20p 12.25p 9255
10/08/2022 12.25p 12.50p 12.20p 12.25p 314735
09/08/2022 12.25p 12.40p 12.23p 12.25p 284064
08/08/2022 12.25p 12.90p 12.00p 12.30p 133111
05/08/2022 12.25p 12.50p 12.09p 12.25p 945267
04/08/2022 12.25p 12.50p 12.03p 12.25p 49089
03/08/2022 12.10p 12.50p 12.00p 12.25p 179172
02/08/2022 12.75p 13.00p 12.05p 12.10p 202858
01/08/2022 13.00p 13.25p 12.60p 12.75p 646338
29/07/2022 12.75p 13.00p 12.75p 12.75p 77733
28/07/2022 12.75p 13.00p 12.75p 12.75p 210825
27/07/2022 12.75p 13.00p 12.50p 12.75p 316191
26/07/2022 12.50p 13.40p 12.00p 12.70p 1667568
25/07/2022 12.50p 12.90p 12.36p 12.50p 231920
22/07/2022 12.50p 13.00p 12.30p 12.50p 79143
21/07/2022 12.00p 13.00p 12.00p 12.50p 493563
20/07/2022 11.50p 12.00p 11.34p 11.50p 33959
19/07/2022 11.50p 12.00p 10.60p 11.50p 513166
18/07/2022 11.50p 12.00p 11.03p 11.50p 851810
15/07/2022 11.50p 11.50p 11.40p 11.40p 28908
14/07/2022 11.50p 11.60p 11.40p 11.50p 127682
13/07/2022 11.50p 11.50p 11.15p 11.50p 86860
12/07/2022 11.50p 12.00p 11.16p 11.50p 904209
11/07/2022 11.50p 11.57p 11.16p 11.50p 514156
08/07/2022 11.50p 11.60p 11.20p 11.50p 74420
07/07/2022 11.50p 11.57p 11.50p 11.50p 20800
06/07/2022 11.50p 12.00p 11.20p 11.50p 64194
05/07/2022 11.50p 11.74p 11.13p 11.50p 66998
04/07/2022 11.00p 11.50p 11.00p 11.50p 217141
01/07/2022 11.50p 11.50p 10.74p 11.00p 875810
30/06/2022 12.25p 12.25p 11.25p 11.25p 211591
29/06/2022 12.50p 12.50p 11.75p 12.00p 2438507
28/06/2022 12.50p 13.00p 12.00p 12.50p 624599
27/06/2022 12.75p 12.75p 12.50p 12.75p 73252
24/06/2022 12.75p 12.75p 12.50p 12.75p 1657
23/06/2022 12.75p 12.75p 12.50p 12.75p 151564
22/06/2022 12.50p 12.75p 12.50p 12.75p 44545
21/06/2022 12.75p 12.75p 12.41p 12.75p 225780
20/06/2022 12.75p 12.82p 12.50p 12.75p 652950
17/06/2022 12.75p 12.88p 12.50p 12.75p 571892
16/06/2022 13.00p 13.00p 12.50p 12.50p 1632610
15/06/2022 13.25p 13.40p 12.67p 13.00p 356316
14/06/2022 14.00p 14.00p 13.00p 13.25p 593600
13/06/2022 14.25p 14.50p 13.58p 13.75p 671246
10/06/2022 14.25p 14.50p 14.03p 14.25p 282770
09/06/2022 14.50p 14.57p 14.00p 14.25p 211645
08/06/2022 14.00p 15.44p 14.00p 14.50p 799882
07/06/2022 14.25p 14.50p 14.25p 14.25p 1479606
06/06/2022 13.75p 14.50p 13.75p 14.25p 287730
03/06/2022 13.50p 14.00p 13.50p 13.75p 263009
02/06/2022 13.50p 14.00p 13.50p 13.75p 263009
01/06/2022 13.50p 14.00p 13.50p 13.75p 263009
31/05/2022 13.50p 13.54p 13.06p 13.50p 341433
30/05/2022 12.25p 13.59p 12.25p 13.50p 485016
27/05/2022 12.25p 12.50p 12.10p 12.25p 258483
26/05/2022 12.25p 12.50p 12.00p 12.15p 72938
25/05/2022 12.50p 12.50p 12.00p 12.25p 106742
24/05/2022 12.75p 13.00p 12.17p 12.50p 366660
23/05/2022 13.25p 13.50p 12.54p 12.75p 372191
20/05/2022 14.00p 14.00p 12.54p 13.25p 242258
19/05/2022 14.50p 14.50p 13.62p 14.00p 144856
18/05/2022 14.50p 14.90p 14.15p 14.50p 7241
17/05/2022 14.50p 14.50p 14.15p 14.50p 107124
16/05/2022 14.50p 14.62p 14.05p 14.50p 82077
13/05/2022 14.25p 15.00p 14.00p 14.50p 29001
12/05/2022 14.75p 14.75p 14.10p 14.25p 45947
11/05/2022 14.75p 14.88p 14.55p 14.75p 238487
10/05/2022 15.10p 15.14p 14.50p 14.75p 685769
09/05/2022 15.38p 15.65p 14.75p 15.20p 150033
06/05/2022 15.38p 15.38p 15.08p 15.38p 250017
05/05/2022 15.38p 15.44p 15.08p 15.38p 305774
04/05/2022 16.00p 16.00p 15.26p 15.38p 166576
03/05/2022 16.00p 16.16p 15.61p 16.00p 671064
02/05/2022 16.00p 16.25p 15.81p 16.00p 127267
29/04/2022 16.00p 16.25p 15.81p 16.00p 127267
28/04/2022 16.00p 16.00p 15.61p 16.00p 534474
27/04/2022 16.50p 16.50p 15.61p 16.00p 80788
26/04/2022 16.25p 17.00p 16.00p 16.25p 15176
25/04/2022 16.50p 16.50p 16.00p 16.25p 64666
22/04/2022 16.50p 17.50p 16.10p 16.50p 114678
21/04/2022 17.00p 17.50p 16.30p 17.00p 662404
20/04/2022 17.00p 17.12p 16.50p 17.00p 227106
19/04/2022 17.50p 17.50p 16.60p 17.00p 686977
18/04/2022 17.50p 17.50p 17.13p 17.50p 118950
15/04/2022 17.50p 17.50p 17.13p 17.50p 118950
14/04/2022 17.50p 17.50p 17.13p 17.50p 118950
13/04/2022 17.50p 17.60p 17.10p 17.50p 146389
12/04/2022 17.50p 17.68p 17.00p 17.50p 571685
11/04/2022 17.25p 18.00p 17.18p 17.50p 342023
08/04/2022 16.50p 17.50p 16.26p 17.25p 361026
07/04/2022 16.00p 16.90p 15.50p 16.50p 1890570
06/04/2022 16.50p 17.00p 15.11p 15.50p 416258
05/04/2022 16.50p 16.50p 16.00p 16.50p 2756569
04/04/2022 16.00p 17.00p 15.00p 16.50p 939316
01/04/2022 15.50p 15.59p 15.00p 15.50p 1004288
31/03/2022 15.50p 15.75p 15.33p 15.50p 277675
30/03/2022 15.50p 15.63p 15.33p 15.50p 9854
29/03/2022 15.50p 15.65p 15.30p 15.50p 29186
28/03/2022 15.50p 15.70p 15.10p 15.50p 353606
25/03/2022 15.50p 15.70p 15.30p 15.50p 58592
24/03/2022 15.50p 15.70p 15.50p 15.50p 50000
23/03/2022 15.50p 15.70p 15.31p 15.50p 344716
22/03/2022 15.50p 15.73p 15.50p 15.50p 177455
21/03/2022 15.50p 15.74p 15.20p 15.50p 110278
18/03/2022 15.00p 15.50p 15.00p 15.50p 165750
17/03/2022 15.00p 15.20p 15.00p 15.00p 11618
16/03/2022 14.50p 15.80p 14.40p 15.00p 194450
15/03/2022 14.50p 14.50p 14.40p 14.40p 256833
14/03/2022 14.50p 15.00p 14.35p 14.50p 252084
11/03/2022 14.50p 15.00p 14.33p 14.50p 477450
10/03/2022 14.50p 14.50p 14.50p 14.50p 265
09/03/2022 14.50p 14.95p 14.45p 14.50p 154560
08/03/2022 14.75p 15.00p 14.13p 14.50p 522399
07/03/2022 16.00p 16.00p 14.50p 14.75p 248837
04/03/2022 16.00p 16.50p 15.50p 16.00p 72552
03/03/2022 16.00p 16.40p 15.65p 16.00p 47184
02/03/2022 16.00p 16.50p 15.80p 16.00p 206569
01/03/2022 16.00p 16.80p 15.71p 16.00p 214681
28/02/2022 16.00p 16.40p 15.55p 16.00p 10065
25/02/2022 16.00p 16.48p 15.55p 16.00p 93471
24/02/2022 16.00p 17.00p 15.50p 16.00p 343431
23/02/2022 16.50p 16.60p 16.10p 16.50p 5589
22/02/2022 16.50p 16.62p 16.50p 16.50p 117553
21/02/2022 17.00p 17.00p 16.00p 16.50p 78122
18/02/2022 17.00p 17.20p 16.83p 17.00p 206079
17/02/2022 17.00p 17.14p 17.00p 17.00p 417210
16/02/2022 16.75p 17.00p 16.50p 17.00p 274073
15/02/2022 17.00p 17.00p 16.50p 16.75p 20704
14/02/2022 17.00p 17.29p 16.50p 17.00p 198453
11/02/2022 17.00p 17.03p 16.81p 17.00p 267890
10/02/2022 17.00p 17.32p 16.50p 17.00p 25236
09/02/2022 17.00p 17.32p 16.50p 17.00p 360622
08/02/2022 17.00p 17.40p 16.75p 17.00p 386804
07/02/2022 17.00p 17.22p 17.00p 17.00p 727
04/02/2022 17.00p 17.50p 16.50p 17.00p 134481
03/02/2022 17.00p 17.13p 17.00p 17.00p 2000
02/02/2022 17.00p 17.44p 17.00p 17.00p 109470
01/02/2022 17.00p 17.45p 16.93p 17.00p 120000
31/01/2022 17.25p 17.50p 16.61p 17.00p 123290
28/01/2022 17.25p 17.44p 17.00p 17.00p 316512
27/01/2022 17.25p 17.50p 17.05p 17.25p 175899
26/01/2022 17.25p 17.30p 17.05p 17.25p 224009
25/01/2022 17.25p 17.45p 17.00p 17.25p 192428
24/01/2022 17.75p 18.00p 17.10p 17.25p 255930
21/01/2022 17.50p 18.00p 17.50p 17.60p 209141
20/01/2022 18.25p 18.50p 17.50p 17.75p 1249982
19/01/2022 16.75p 18.50p 16.50p 18.25p 847400
18/01/2022 17.50p 17.50p 16.50p 16.50p 316831
17/01/2022 17.50p 17.89p 16.70p 17.50p 256309
14/01/2022 17.50p 18.00p 17.50p 17.50p 81732
13/01/2022 17.75p 18.00p 17.00p 17.50p 220284
12/01/2022 17.75p 17.90p 17.50p 17.75p 318052
10/01/2022 18.50p 18.50p 17.55p 17.75p 274234
07/01/2022 18.50p 18.73p 18.00p 18.50p 151655
06/01/2022 18.50p 18.50p 18.30p 18.50p 246983
05/01/2022 18.50p 18.80p 18.00p 18.50p 216746
04/01/2022 18.50p 18.63p 18.10p 18.50p 479404
03/01/2022 18.50p 18.70p 18.15p 18.50p 165120
31/12/2021 18.50p 18.70p 18.15p 18.50p 165120
30/12/2021 18.00p 18.89p 17.88p 18.50p 520808
29/12/2021 17.00p 18.45p 17.00p 18.00p 231141
28/12/2021 17.00p 17.50p 16.55p 17.00p 74597
27/12/2021 17.00p 17.50p 16.55p 17.00p 74597
24/12/2021 17.00p 17.50p 16.55p 17.00p 74597
23/12/2021 16.50p 18.00p 16.50p 17.25p 492187
22/12/2021 15.25p 16.72p 15.00p 16.50p 265766
21/12/2021 15.25p 15.46p 15.13p 15.25p 122905
20/12/2021 15.25p 15.34p 15.00p 15.25p 77597
17/12/2021 15.25p 15.25p 15.11p 15.25p 10000
16/12/2021 15.75p 15.75p 15.00p 15.25p 359083

*Close Price adjusted for both dividends and splits