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
09/03/2021 15.00p 15.45p 15.00p 15.00p 79188
08/03/2021 15.00p 15.50p 14.80p 15.00p 138254
05/03/2021 15.25p 15.27p 14.65p 15.00p 941844
04/03/2021 15.25p 15.44p 15.00p 15.25p 357441
03/03/2021 14.50p 15.50p 14.50p 15.50p 473475
02/03/2021 14.50p 15.00p 14.00p 14.50p 46710
01/03/2021 14.50p 14.69p 14.45p 14.50p 2112634
26/02/2021 14.50p 14.69p 14.37p 14.50p 87463
25/02/2021 14.50p 15.00p 14.00p 15.00p 6875978
24/02/2021 14.25p 14.70p 14.10p 14.50p 213433
23/02/2021 13.25p 14.40p 13.12p 14.00p 175153
22/02/2021 13.25p 13.50p 13.10p 13.25p 2402913
19/02/2021 13.00p 13.50p 12.85p 13.25p 363536
18/02/2021 13.00p 13.50p 12.78p 13.50p 80086
17/02/2021 12.75p 13.00p 12.40p 13.00p 596984
16/02/2021 12.75p 12.88p 12.30p 12.40p 216955
15/02/2021 13.00p 13.50p 12.69p 12.75p 347517
12/02/2021 13.10p 13.50p 12.70p 13.40p 1314578
11/02/2021 12.75p 13.40p 12.75p 13.20p 508619
10/02/2021 12.25p 12.75p 12.00p 12.75p 652609
09/02/2021 10.75p 12.25p 10.75p 12.00p 314326
08/02/2021 9.85p 11.00p 9.85p 11.00p 487500
05/02/2021 10.00p 10.50p 10.00p 10.25p 249572
04/02/2021 9.63p 10.20p 9.63p 10.00p 95027
03/02/2021 9.63p 10.10p 9.63p 9.63p 61966
02/02/2021 9.63p 10.10p 9.54p 9.63p 30296
01/02/2021 9.63p 9.63p 9.61p 9.63p 68727
29/01/2021 9.63p 10.10p 9.50p 9.50p 327772
28/01/2021 9.63p 9.73p 9.60p 9.63p 176428
27/01/2021 9.63p 9.75p 9.63p 9.75p 126595
26/01/2021 9.75p 10.00p 9.75p 10.00p 14555
25/01/2021 10.25p 10.28p 9.75p 9.75p 357506
22/01/2021 10.25p 10.40p 10.20p 10.25p 240373
21/01/2021 9.38p 10.50p 9.38p 10.25p 154092
20/01/2021 9.38p 9.50p 9.00p 9.00p 6465
19/01/2021 9.38p 9.74p 9.30p 9.50p 516273
18/01/2021 9.38p 9.42p 9.00p 9.20p 90113
15/01/2021 9.38p 9.75p 9.25p 9.25p 134812
14/01/2021 9.38p 9.75p 9.13p 9.38p 57503
13/01/2021 9.50p 9.59p 9.16p 9.38p 211764
12/01/2021 9.50p 9.50p 9.43p 9.50p 102600
11/01/2021 9.50p 9.68p 9.40p 9.50p 271208
08/01/2021 9.50p 9.60p 9.39p 9.50p 149802
07/01/2021 9.50p 9.50p 9.00p 9.50p 33331
06/01/2021 9.50p 9.77p 9.28p 9.50p 74802
05/01/2021 9.50p 10.00p 9.28p 9.50p 72995
04/01/2021 9.50p 9.85p 9.00p 9.50p 407249
01/01/2021 9.50p 9.70p 9.50p 9.50p 8747
31/12/2020 9.50p 9.70p 9.50p 9.50p 8747
30/12/2020 9.50p 9.94p 9.00p 9.80p 115602
29/12/2020 9.50p 10.00p 9.00p 9.50p 244159
28/12/2020 9.50p 9.80p 9.43p 9.50p 54512
25/12/2020 9.50p 9.80p 9.43p 9.50p 54512
24/12/2020 9.50p 9.80p 9.43p 9.50p 54512
23/12/2020 9.50p 9.82p 9.50p 9.50p 43573
22/12/2020 9.50p 9.65p 9.42p 9.50p 12996
21/12/2020 9.50p 9.82p 9.20p 9.50p 200084
18/12/2020 9.25p 9.84p 9.25p 9.50p 70697
17/12/2020 10.00p 10.00p 9.71p 10.00p 334
16/12/2020 10.00p 10.24p 9.71p 10.00p 148159
15/12/2020 10.00p 10.00p 9.65p 10.00p 285
14/12/2020 10.00p 10.00p 9.65p 10.00p 101282
11/12/2020 10.25p 10.25p 10.00p 10.20p 72345
10/12/2020 10.25p 10.35p 9.60p 10.25p 78996
09/12/2020 10.25p 10.50p 9.50p 10.25p 502731
08/12/2020 10.00p 10.50p 10.00p 10.00p 1147160
07/12/2020 10.00p 10.50p 9.91p 10.00p 82845
04/12/2020 10.13p 10.19p 9.80p 10.00p 137776
03/12/2020 9.88p 10.19p 9.85p 10.13p 251777
02/12/2020 9.75p 10.00p 9.65p 9.85p 28721
01/12/2020 9.13p 9.90p 8.80p 9.75p 401811
30/11/2020 9.13p 9.35p 9.05p 9.13p 64019
27/11/2020 8.88p 9.40p 8.80p 9.30p 257782
26/11/2020 8.88p 9.12p 8.50p 8.88p 128907
25/11/2020 8.63p 9.20p 8.63p 8.95p 277604
24/11/2020 8.63p 8.64p 8.63p 8.63p 112846
23/11/2020 8.63p 9.00p 8.38p 8.63p 158925
20/11/2020 8.63p 8.68p 8.38p 8.63p 49874
19/11/2020 8.63p 9.00p 8.38p 8.63p 47500
18/11/2020 8.63p 8.68p 8.33p 8.63p 61856
17/11/2020 8.63p 9.00p 8.33p 9.00p 56984
16/11/2020 8.50p 9.00p 8.50p 8.63p 109111
13/11/2020 8.75p 8.75p 8.19p 8.50p 194622
12/11/2020 8.75p 9.00p 8.50p 8.75p 86538
10/11/2020 8.75p 9.00p 8.50p 8.75p 320995
09/11/2020 7.50p 9.50p 7.40p 8.75p 368194
06/11/2020 7.50p 7.50p 7.41p 7.50p 13238
05/11/2020 7.50p 7.50p 7.40p 7.50p 1089
04/11/2020 7.50p 7.50p 7.50p 7.50p 0
03/11/2020 7.50p 7.50p 7.50p 7.50p 200000
02/11/2020 7.38p 7.50p 7.00p 7.50p 228490
30/10/2020 7.75p 8.00p 7.50p 7.50p 55648
29/10/2020 7.75p 7.99p 7.57p 7.75p 135871
28/10/2020 8.00p 8.04p 7.75p 7.75p 142430
27/10/2020 8.00p 8.38p 7.50p 8.00p 591867
26/10/2020 8.00p 8.38p 8.00p 8.00p 11765
23/10/2020 8.00p 8.00p 7.70p 8.00p 42406
22/10/2020 8.00p 8.18p 7.67p 8.00p 150677
21/10/2020 8.00p 8.34p 7.67p 8.00p 124882
20/10/2020 8.00p 8.00p 7.76p 8.00p 5032
19/10/2020 7.63p 8.17p 7.63p 8.00p 91695
16/10/2020 7.25p 8.00p 7.25p 7.63p 159897
15/10/2020 7.40p 7.46p 7.25p 7.25p 188891
14/10/2020 7.25p 7.35p 7.16p 7.25p 60934
13/10/2020 7.60p 7.60p 7.11p 7.25p 140152
12/10/2020 7.60p 7.65p 7.37p 7.60p 241447
09/10/2020 7.75p 7.75p 7.25p 7.60p 53913
08/10/2020 8.13p 8.13p 7.50p 7.75p 162500
07/10/2020 8.13p 8.13p 8.13p 8.13p 0
06/10/2020 8.13p 8.13p 7.88p 8.13p 147077
05/10/2020 8.13p 8.15p 7.86p 8.00p 91646
02/10/2020 8.13p 8.20p 7.83p 8.13p 19303
01/10/2020 8.13p 8.24p 7.83p 8.13p 63400
30/09/2020 8.25p 8.25p 7.80p 8.13p 85494
29/09/2020 8.25p 8.38p 8.10p 8.25p 6636
28/09/2020 8.25p 8.48p 8.10p 8.25p 64570
25/09/2020 7.85p 8.00p 7.85p 7.95p 112250
24/09/2020 7.65p 7.99p 7.65p 7.85p 262762
23/09/2020 7.65p 7.80p 7.65p 7.65p 106327
22/09/2020 7.65p 7.80p 7.62p 7.65p 335657
21/09/2020 8.88p 8.90p 7.51p 7.65p 518202
18/09/2020 8.88p 8.90p 8.60p 8.88p 298911
17/09/2020 8.88p 8.88p 8.62p 8.88p 34821
16/09/2020 8.88p 8.88p 8.62p 8.88p 10269
15/09/2020 8.88p 8.88p 8.61p 8.88p 115994
14/09/2020 9.13p 9.18p 8.61p 8.88p 28167
11/09/2020 9.13p 9.18p 9.13p 9.13p 1000
10/09/2020 9.13p 9.19p 9.00p 9.13p 21458
09/09/2020 9.65p 9.65p 9.00p 9.13p 126691
08/09/2020 9.65p 9.86p 9.30p 9.65p 331072
07/09/2020 9.65p 9.80p 9.50p 9.65p 51531
04/09/2020 9.65p 9.70p 9.41p 9.65p 43127
03/09/2020 9.65p 9.72p 9.38p 9.65p 87152
02/09/2020 9.65p 9.72p 9.37p 9.65p 54950
01/09/2020 9.90p 9.90p 9.50p 9.65p 1618099
31/08/2020 10.05p 10.05p 9.80p 9.90p 82433
28/08/2020 10.05p 10.05p 9.80p 9.90p 82433
27/08/2020 10.05p 10.05p 9.80p 10.05p 939891
26/08/2020 10.05p 10.05p 9.88p 10.05p 678905
25/08/2020 10.05p 10.05p 9.88p 10.05p 64517
24/08/2020 10.05p 10.08p 9.88p 10.05p 538824
21/08/2020 10.05p 10.30p 9.30p 10.05p 668398
20/08/2020 8.53p 10.50p 8.53p 9.80p 1597624
19/08/2020 9.15p 9.15p 8.40p 8.53p 419998
18/08/2020 9.25p 9.25p 9.00p 9.15p 42101
17/08/2020 9.35p 9.35p 9.20p 9.25p 46623
14/08/2020 9.60p 9.60p 9.25p 9.35p 151979
13/08/2020 10.35p 10.60p 9.00p 9.35p 528113
12/08/2020 9.85p 10.63p 9.85p 10.50p 412797
11/08/2020 9.38p 9.95p 9.38p 9.85p 592708
10/08/2020 8.00p 9.75p 8.00p 9.38p 678820
07/08/2020 7.10p 8.44p 7.10p 8.00p 1032729
06/08/2020 6.13p 7.24p 6.13p 7.10p 555731
05/08/2020 6.13p 6.13p 6.13p 6.13p 0
04/08/2020 6.13p 6.13p 6.00p 6.13p 805
03/08/2020 6.13p 6.13p 6.13p 6.13p 0
31/07/2020 6.25p 6.25p 6.00p 6.13p 2318
30/07/2020 6.50p 6.50p 6.25p 6.25p 0
29/07/2020 6.50p 6.50p 6.06p 6.25p 131755
28/07/2020 6.50p 6.50p 6.16p 6.50p 75000
27/07/2020 6.50p 6.50p 6.16p 6.50p 18019
24/07/2020 6.50p 6.50p 6.50p 6.50p 0
23/07/2020 6.50p 6.50p 6.24p 6.50p 21256
22/07/2020 6.50p 6.90p 6.22p 6.50p 92871
21/07/2020 6.50p 6.50p 6.10p 6.50p 105000
20/07/2020 6.50p 7.00p 6.50p 6.50p 11588
17/07/2020 6.75p 6.75p 6.30p 6.50p 69080
16/07/2020 6.63p 6.88p 6.63p 6.75p 25641
15/07/2020 6.38p 6.63p 6.38p 6.63p 230753
14/07/2020 6.63p 6.63p 6.16p 6.38p 54293
13/07/2020 7.25p 7.25p 6.50p 6.63p 260437
10/07/2020 7.25p 7.25p 7.00p 7.25p 62296
09/07/2020 7.50p 7.50p 7.08p 7.25p 25148
08/07/2020 7.13p 7.70p 7.13p 7.50p 168746
07/07/2020 7.13p 7.40p 7.05p 7.13p 56243
06/07/2020 7.00p 7.50p 7.00p 7.13p 13368
03/07/2020 7.00p 7.34p 7.00p 7.13p 124805
02/07/2020 6.75p 7.20p 6.75p 7.00p 30416
01/07/2020 7.25p 7.25p 6.67p 6.75p 195427
30/06/2020 7.25p 7.25p 6.80p 7.25p 75581
29/06/2020 7.25p 7.25p 7.00p 7.25p 28447
26/06/2020 7.25p 7.29p 7.05p 7.25p 21165
25/06/2020 7.50p 7.50p 7.00p 7.25p 165182
24/06/2020 7.63p 7.90p 7.05p 7.50p 174056
23/06/2020 6.75p 7.94p 6.75p 7.63p 262023
22/06/2020 6.75p 6.75p 6.75p 6.75p 0
19/06/2020 6.75p 6.75p 6.65p 6.75p 50000
18/06/2020 6.75p 6.75p 6.69p 6.75p 69500
17/06/2020 6.63p 6.98p 6.38p 6.75p 499793
16/06/2020 6.88p 6.88p 6.38p 6.63p 156148
15/06/2020 6.88p 7.12p 6.50p 6.88p 235789
12/06/2020 6.88p 6.88p 6.60p 6.88p 14513
11/06/2020 7.13p 7.15p 6.76p 7.00p 159501
10/06/2020 6.75p 7.38p 6.75p 7.25p 364810
09/06/2020 6.13p 6.95p 6.10p 6.70p 1486798
08/06/2020 6.03p 6.25p 5.93p 6.13p 142504
05/06/2020 6.03p 6.25p 5.88p 6.03p 349204
04/06/2020 6.03p 6.18p 5.88p 6.03p 297636
03/06/2020 6.00p 6.10p 5.75p 6.03p 206790
02/06/2020 6.00p 6.00p 5.99p 6.00p 33000

*Close Price adjusted for both dividends and splits