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
15/12/2021 16.50p 16.50p 15.50p 15.75p 21148
14/12/2021 16.50p 16.50p 16.00p 16.50p 17948
13/12/2021 16.50p 17.00p 16.00p 16.50p 194687
10/12/2021 16.50p 16.89p 16.00p 16.50p 110251
09/12/2021 16.75p 17.00p 16.00p 16.50p 80840
08/12/2021 17.00p 17.15p 16.50p 16.75p 180940
07/12/2021 16.75p 17.20p 16.38p 16.75p 266421
06/12/2021 17.50p 18.40p 16.69p 16.75p 732508
03/12/2021 16.75p 16.93p 16.55p 16.75p 118431
02/12/2021 16.25p 16.99p 16.25p 16.75p 452139
01/12/2021 15.25p 16.45p 15.00p 16.25p 186430
30/11/2021 15.50p 15.89p 15.10p 15.10p 110261
29/11/2021 14.85p 16.00p 14.85p 15.50p 377153
26/11/2021 15.25p 15.50p 14.36p 14.80p 506051
25/11/2021 15.50p 15.78p 15.21p 15.50p 216534
24/11/2021 15.50p 15.70p 15.00p 15.50p 272271
23/11/2021 16.00p 16.00p 15.21p 15.50p 335869
22/11/2021 16.75p 17.00p 15.50p 16.00p 190924
19/11/2021 17.25p 17.50p 16.52p 16.75p 580313
18/11/2021 17.25p 17.50p 17.18p 17.25p 89145
17/11/2021 17.00p 17.32p 16.87p 17.25p 68288
16/11/2021 17.25p 17.50p 16.67p 17.00p 235894
15/11/2021 17.50p 17.50p 16.92p 17.25p 106516
12/11/2021 17.50p 17.56p 17.10p 17.50p 92787
11/11/2021 17.50p 17.50p 17.01p 17.20p 74547
10/11/2021 17.50p 17.60p 17.21p 17.50p 105737
09/11/2021 17.50p 17.65p 17.15p 17.50p 45892
08/11/2021 17.50p 17.50p 17.32p 17.50p 122286
05/11/2021 17.75p 18.00p 17.29p 17.50p 145111
04/11/2021 17.50p 18.50p 17.00p 17.75p 913677
03/11/2021 16.10p 17.00p 15.86p 16.75p 519453
02/11/2021 16.00p 16.50p 15.70p 16.10p 177475
01/11/2021 16.00p 16.20p 15.80p 16.00p 96017
29/10/2021 16.25p 16.50p 16.00p 16.00p 131202
28/10/2021 16.25p 16.28p 16.00p 16.25p 60138
27/10/2021 16.00p 16.35p 15.60p 16.25p 106065
26/10/2021 16.00p 16.50p 15.50p 16.00p 281232
25/10/2021 16.00p 16.20p 15.89p 16.00p 114306
22/10/2021 16.25p 16.50p 15.50p 16.00p 218702
21/10/2021 16.25p 16.27p 16.00p 16.25p 105928
20/10/2021 16.75p 17.00p 16.00p 16.25p 164152
19/10/2021 16.75p 16.88p 16.50p 16.75p 224537
18/10/2021 16.50p 17.00p 16.00p 16.75p 502381
15/10/2021 16.75p 17.30p 16.26p 16.50p 346714
14/10/2021 17.00p 17.00p 16.75p 16.75p 39517
13/10/2021 17.25p 17.50p 16.50p 17.00p 104151
12/10/2021 17.75p 18.00p 17.00p 17.25p 294184
11/10/2021 17.75p 17.75p 17.52p 17.75p 16215
08/10/2021 17.75p 17.75p 17.50p 17.75p 266611
07/10/2021 17.75p 18.00p 17.60p 17.75p 116517
06/10/2021 17.75p 17.90p 17.50p 17.75p 543269
05/10/2021 17.75p 18.00p 17.71p 17.75p 32335
04/10/2021 17.75p 18.00p 17.50p 18.00p 278062
01/10/2021 18.25p 18.50p 17.50p 18.30p 75593
30/09/2021 18.25p 18.36p 18.00p 18.25p 236078
29/09/2021 19.25p 19.25p 18.00p 18.25p 389929
28/09/2021 18.25p 18.40p 18.06p 18.25p 182173
27/09/2021 18.75p 18.75p 17.81p 18.25p 660716
24/09/2021 19.10p 19.10p 17.73p 18.85p 43171088
23/09/2021 18.85p 19.50p 18.70p 19.10p 148607
22/09/2021 19.85p 20.00p 18.90p 18.90p 443627
21/09/2021 19.85p 20.40p 19.50p 19.85p 299769
20/09/2021 19.40p 20.37p 19.40p 19.85p 845446
17/09/2021 19.50p 20.00p 19.00p 19.40p 294794
16/09/2021 18.85p 19.50p 18.85p 19.50p 146087
15/09/2021 18.85p 19.20p 18.50p 19.20p 785372
14/09/2021 19.25p 19.50p 18.85p 18.85p 179679
13/09/2021 18.75p 19.50p 18.70p 19.00p 1501551
10/09/2021 18.90p 19.40p 18.45p 18.75p 821263
09/09/2021 18.00p 18.50p 17.80p 18.15p 126419
08/09/2021 18.00p 18.50p 17.96p 18.00p 246608
07/09/2021 18.25p 18.50p 17.50p 18.20p 293406
06/09/2021 18.15p 18.50p 18.00p 18.25p 364502
03/09/2021 18.25p 18.40p 18.00p 18.15p 362577
02/09/2021 18.25p 18.39p 18.10p 18.25p 141379
01/09/2021 18.25p 18.50p 18.02p 18.25p 756478
31/08/2021 17.75p 19.25p 17.50p 18.25p 2015500
30/08/2021 17.50p 17.67p 17.00p 17.50p 133431
27/08/2021 17.50p 17.67p 17.00p 17.50p 133431
26/08/2021 17.50p 18.00p 17.44p 17.50p 3100555
25/08/2021 17.50p 18.00p 17.00p 17.90p 406509
24/08/2021 17.75p 18.00p 17.00p 18.00p 163180
23/08/2021 17.50p 18.00p 17.50p 17.75p 181896
20/08/2021 17.25p 18.00p 17.00p 17.50p 222646
19/08/2021 18.00p 18.27p 16.51p 17.30p 466041
18/08/2021 16.25p 18.50p 16.25p 18.20p 921493
17/08/2021 16.00p 16.50p 15.75p 16.25p 160986
16/08/2021 15.75p 16.50p 15.50p 16.00p 182410
13/08/2021 15.75p 15.90p 15.50p 15.75p 270492
12/08/2021 16.25p 16.50p 15.65p 15.75p 430931
11/08/2021 15.50p 16.50p 15.49p 16.30p 358833
10/08/2021 15.00p 15.50p 15.00p 15.50p 294882
09/08/2021 14.75p 15.50p 14.72p 15.00p 258338
06/08/2021 15.25p 15.50p 14.56p 14.75p 232679
05/08/2021 15.25p 15.25p 15.00p 15.25p 319135
04/08/2021 15.50p 15.50p 15.00p 15.25p 291268
03/08/2021 15.25p 16.00p 15.00p 15.50p 4788
02/08/2021 15.25p 15.50p 15.05p 15.25p 74886
30/07/2021 15.50p 15.50p 15.00p 15.25p 103424
29/07/2021 15.50p 16.00p 15.00p 15.50p 220542
28/07/2021 15.50p 15.87p 15.42p 15.50p 40685
27/07/2021 15.50p 15.50p 15.33p 15.50p 1488
26/07/2021 15.50p 16.00p 15.00p 15.50p 249643
23/07/2021 15.00p 16.00p 15.00p 15.50p 172967
22/07/2021 15.00p 15.24p 14.86p 15.00p 14495
21/07/2021 15.00p 15.25p 14.81p 15.00p 26089
20/07/2021 14.75p 15.50p 14.50p 15.00p 180318
19/07/2021 14.75p 14.80p 14.64p 14.75p 64554
16/07/2021 15.75p 16.00p 14.67p 14.75p 129170
15/07/2021 16.25p 16.50p 15.50p 16.00p 65984
14/07/2021 16.75p 17.00p 16.10p 16.25p 78179
13/07/2021 17.00p 17.00p 16.50p 16.75p 1469244
12/07/2021 17.00p 17.25p 16.68p 17.00p 68229
09/07/2021 17.00p 17.44p 16.68p 17.00p 49689
08/07/2021 17.00p 17.20p 16.60p 17.00p 62922
07/07/2021 17.00p 17.42p 16.75p 17.00p 203586
06/07/2021 17.00p 17.50p 16.50p 17.00p 28414
05/07/2021 16.75p 17.50p 16.50p 17.25p 112126
02/07/2021 16.75p 16.92p 16.61p 16.75p 76988
01/07/2021 16.75p 17.00p 16.73p 16.75p 65584
30/06/2021 16.75p 16.75p 16.50p 16.75p 8986
29/06/2021 16.75p 16.76p 16.55p 16.75p 94283
28/06/2021 16.75p 17.00p 16.55p 16.75p 142538
25/06/2021 16.75p 16.88p 16.50p 16.75p 292720
24/06/2021 17.25p 17.50p 16.50p 16.75p 328721
23/06/2021 17.75p 18.00p 17.00p 17.20p 577343
22/06/2021 17.25p 18.00p 17.00p 17.75p 1247460
21/06/2021 17.25p 17.40p 17.00p 17.25p 153522
18/06/2021 17.50p 17.70p 17.00p 17.25p 228869
17/06/2021 17.50p 17.80p 17.25p 17.50p 691576
16/06/2021 17.50p 17.75p 17.20p 17.50p 94964
15/06/2021 17.50p 17.90p 17.22p 17.50p 153729
14/06/2021 17.50p 17.80p 17.00p 17.00p 282526
11/06/2021 17.50p 17.50p 17.03p 17.50p 49434
10/06/2021 17.50p 17.50p 17.03p 17.50p 39182
09/06/2021 17.50p 18.00p 16.82p 17.50p 431707
08/06/2021 17.50p 17.50p 17.07p 17.50p 373153
07/06/2021 18.00p 18.00p 17.00p 17.50p 478010
04/06/2021 18.00p 18.12p 17.55p 18.00p 209906
03/06/2021 18.00p 18.15p 17.75p 18.00p 260458
02/06/2021 17.75p 18.50p 17.50p 18.00p 207259
01/06/2021 17.25p 18.50p 17.00p 18.00p 1131214
31/05/2021 16.00p 17.41p 15.90p 17.00p 419017
28/05/2021 16.00p 17.41p 15.90p 17.00p 419017
27/05/2021 15.75p 15.85p 15.75p 15.75p 51302
26/05/2021 15.75p 15.88p 15.57p 15.75p 137540
25/05/2021 15.75p 16.44p 15.58p 15.75p 216644
24/05/2021 15.75p 15.85p 15.58p 15.75p 148846
21/05/2021 15.75p 16.00p 15.50p 15.75p 95338
20/05/2021 16.60p 16.74p 15.66p 15.75p 195246
19/05/2021 17.00p 17.01p 16.50p 16.75p 831033
18/05/2021 17.50p 17.50p 16.50p 17.50p 23927
17/05/2021 17.50p 18.00p 17.10p 18.00p 50700
14/05/2021 17.50p 17.55p 16.98p 17.50p 206120
13/05/2021 17.50p 18.00p 17.16p 17.50p 38150
12/05/2021 17.50p 17.75p 17.38p 17.50p 189039
11/05/2021 17.75p 18.70p 16.99p 17.50p 373689
10/05/2021 17.00p 17.80p 16.60p 17.75p 321284
07/05/2021 17.00p 17.29p 16.50p 17.00p 102248
06/05/2021 17.00p 17.50p 16.50p 17.00p 140458
05/05/2021 17.00p 17.40p 17.00p 17.00p 150731
04/05/2021 17.00p 17.50p 16.72p 17.00p 291641
30/04/2021 17.00p 18.00p 16.60p 18.00p 117834
29/04/2021 16.75p 17.10p 16.60p 17.00p 235789
28/04/2021 17.50p 18.00p 16.75p 16.75p 299260
27/04/2021 17.00p 17.70p 16.80p 17.50p 286586
26/04/2021 16.75p 17.50p 16.50p 17.50p 235809
23/04/2021 16.75p 17.49p 16.25p 16.75p 893787
22/04/2021 16.00p 16.20p 16.00p 16.00p 14289
21/04/2021 16.00p 16.23p 15.50p 16.00p 129089
20/04/2021 16.00p 16.50p 15.75p 16.00p 391104
19/04/2021 15.50p 16.37p 14.90p 16.00p 514613
16/04/2021 15.00p 15.90p 15.00p 15.50p 364004
15/04/2021 15.00p 15.30p 14.77p 15.00p 925322
14/04/2021 15.00p 15.30p 15.00p 15.00p 148561
13/04/2021 15.00p 15.35p 14.50p 15.00p 233164
12/04/2021 15.00p 15.40p 14.60p 15.40p 208507
09/04/2021 15.00p 15.50p 14.75p 15.00p 167103
08/04/2021 15.00p 15.19p 14.50p 15.00p 145229
07/04/2021 15.00p 15.45p 14.80p 15.00p 124700
06/04/2021 14.50p 15.30p 14.00p 15.00p 219224
05/04/2021 14.50p 14.95p 14.26p 14.50p 79460
02/04/2021 14.50p 14.95p 14.26p 14.50p 79460
01/04/2021 14.50p 14.95p 14.26p 14.50p 154460
31/03/2021 14.50p 14.87p 14.37p 14.50p 10763
30/03/2021 15.25p 15.50p 14.00p 14.50p 173697
29/03/2021 15.25p 15.50p 15.00p 15.25p 136081
26/03/2021 15.25p 16.00p 15.00p 15.25p 58139
25/03/2021 15.25p 16.00p 15.00p 15.25p 405325
24/03/2021 15.25p 15.50p 15.00p 15.25p 22949
23/03/2021 15.75p 15.89p 15.25p 15.25p 18276
22/03/2021 16.00p 16.50p 15.50p 15.80p 202628
19/03/2021 16.25p 16.50p 15.60p 16.50p 140926
18/03/2021 16.25p 16.35p 16.11p 16.25p 85901
17/03/2021 16.25p 17.10p 16.00p 16.25p 175934
16/03/2021 16.00p 16.50p 16.00p 16.25p 168174
15/03/2021 15.75p 16.00p 15.75p 16.00p 126752
12/03/2021 15.25p 16.00p 15.25p 15.75p 85123
11/03/2021 15.00p 16.00p 15.00p 16.00p 50819
10/03/2021 15.00p 15.44p 14.88p 15.00p 87575

*Close Price adjusted for both dividends and splits