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
01/06/2020 6.00p 6.06p 5.88p 6.00p 167736
29/05/2020 6.25p 6.33p 5.70p 6.00p 565288
28/05/2020 5.25p 6.50p 5.23p 6.25p 1926828
27/05/2020 5.25p 5.25p 5.15p 5.25p 148422
26/05/2020 5.10p 5.25p 4.95p 5.25p 239039
25/05/2020 5.10p 5.10p 4.70p 5.10p 144579
22/05/2020 5.10p 5.10p 4.70p 5.10p 144579
21/05/2020 5.10p 5.10p 4.81p 5.10p 41934
20/05/2020 5.10p 5.10p 5.00p 5.10p 139653
19/05/2020 5.05p 5.10p 4.75p 5.10p 87665
18/05/2020 5.15p 5.15p 5.05p 5.05p 1800
15/05/2020 5.15p 5.15p 5.00p 5.15p 17605
14/05/2020 5.15p 5.30p 5.15p 5.15p 39417
13/05/2020 5.15p 5.25p 5.00p 5.15p 72915
12/05/2020 5.15p 5.30p 5.05p 5.15p 251014
11/05/2020 5.15p 5.15p 5.08p 5.15p 48328
08/05/2020 5.15p 5.18p 5.00p 5.15p 113899
07/05/2020 5.15p 5.18p 5.00p 5.15p 113899
06/05/2020 5.25p 5.40p 5.15p 5.15p 61994
05/05/2020 5.25p 5.40p 5.25p 5.25p 4519
04/05/2020 5.50p 5.50p 5.25p 5.25p 4537
01/05/2020 5.50p 5.50p 5.50p 5.50p 18000
30/04/2020 5.50p 5.84p 5.50p 5.50p 103803
29/04/2020 5.50p 5.68p 5.44p 5.50p 76930
28/04/2020 5.50p 5.50p 5.50p 5.50p 600000
27/04/2020 5.50p 5.50p 5.00p 5.50p 75237
24/04/2020 5.75p 5.75p 5.50p 5.50p 56639
23/04/2020 5.75p 7.51p 5.20p 5.75p 1556993
22/04/2020 5.75p 5.86p 5.10p 5.75p 183701
21/04/2020 6.00p 6.00p 5.55p 5.75p 67856
20/04/2020 6.00p 6.00p 5.50p 6.00p 77186
17/04/2020 6.00p 6.18p 5.50p 6.00p 1025000
16/04/2020 6.00p 6.30p 5.61p 6.00p 84999
15/04/2020 6.25p 6.25p 5.61p 6.00p 155486
14/04/2020 6.08p 6.50p 6.08p 6.25p 12216
13/04/2020 5.50p 6.50p 5.50p 6.08p 111266
10/04/2020 5.50p 6.50p 5.50p 6.08p 111266
09/04/2020 5.50p 6.50p 5.50p 6.08p 111266
08/04/2020 5.50p 5.50p 5.22p 5.50p 66000
07/04/2020 4.75p 5.90p 4.75p 5.50p 206700
06/04/2020 5.25p 5.25p 4.68p 4.75p 73854
03/04/2020 4.75p 4.86p 4.63p 4.75p 200437
02/04/2020 4.75p 4.90p 4.75p 4.75p 21015
01/04/2020 4.75p 5.00p 4.60p 4.75p 192153
31/03/2020 4.75p 4.98p 4.61p 4.98p 30079
30/03/2020 5.50p 5.50p 4.60p 4.75p 113706
27/03/2020 5.50p 5.50p 5.00p 5.50p 97653
26/03/2020 5.50p 5.50p 5.26p 5.50p 77500
25/03/2020 5.25p 6.00p 5.25p 5.50p 29800
24/03/2020 5.25p 6.00p 5.11p 5.25p 113208
23/03/2020 4.75p 6.00p 4.50p 5.00p 220118
20/03/2020 4.50p 5.50p 4.50p 5.50p 432465
19/03/2020 4.50p 4.83p 4.15p 4.50p 80217
18/03/2020 4.50p 4.60p 4.04p 4.50p 202375
17/03/2020 4.50p 4.95p 4.00p 4.50p 833973
16/03/2020 7.75p 7.75p 5.00p 5.50p 334150
13/03/2020 7.88p 8.23p 7.70p 7.95p 125000
12/03/2020 9.25p 9.25p 7.88p 7.88p 390440
11/03/2020 9.50p 9.62p 9.16p 9.50p 11061
10/03/2020 9.50p 9.80p 9.16p 9.50p 130818
09/03/2020 9.50p 9.50p 9.06p 9.50p 131830
06/03/2020 10.00p 10.00p 9.52p 9.75p 336389
05/03/2020 11.00p 11.00p 10.00p 10.25p 372783
04/03/2020 11.15p 11.15p 10.55p 11.00p 1144413
03/03/2020 11.15p 11.15p 10.86p 11.15p 194820
02/03/2020 11.00p 11.15p 10.55p 11.15p 181408
28/02/2020 11.25p 11.25p 10.55p 11.00p 443068
27/02/2020 11.25p 11.25p 11.00p 11.25p 369979
26/02/2020 11.75p 11.75p 11.10p 11.50p 480649
25/02/2020 11.75p 12.00p 11.60p 11.75p 196739
24/02/2020 11.75p 11.75p 11.60p 11.75p 239003
21/02/2020 11.75p 11.75p 11.63p 11.75p 61124
20/02/2020 11.75p 11.75p 11.50p 11.50p 211500
19/02/2020 11.75p 11.75p 11.67p 11.75p 21640
18/02/2020 11.75p 11.75p 11.50p 11.75p 68216
17/02/2020 11.75p 11.95p 11.74p 11.75p 6547
14/02/2020 11.75p 11.97p 11.73p 11.75p 96088
13/02/2020 11.75p 12.00p 11.70p 11.75p 121927
12/02/2020 11.75p 11.90p 11.75p 11.75p 33000
11/02/2020 11.75p 12.00p 11.75p 11.75p 138150
10/02/2020 11.75p 11.75p 11.70p 11.75p 75000
07/02/2020 11.25p 11.90p 11.25p 11.75p 114055
06/02/2020 11.25p 11.44p 11.15p 11.25p 128000
05/02/2020 11.25p 11.25p 11.25p 11.25p 0
04/02/2020 11.25p 11.25p 11.12p 11.25p 30000
03/02/2020 11.25p 11.25p 11.07p 11.25p 13894
31/01/2020 11.25p 11.25p 11.25p 11.25p 0
30/01/2020 11.25p 11.25p 11.25p 11.25p 0
29/01/2020 11.25p 11.25p 11.07p 11.25p 53539
28/01/2020 11.25p 11.40p 11.05p 11.25p 219248
27/01/2020 11.25p 11.25p 11.01p 11.25p 62129
24/01/2020 11.25p 11.25p 11.05p 11.25p 56097
23/01/2020 11.25p 11.30p 11.25p 11.25p 17628
22/01/2020 11.25p 11.25p 11.25p 11.25p 0
21/01/2020 11.25p 11.35p 11.00p 11.00p 36362
20/01/2020 11.75p 11.85p 11.00p 11.25p 155162
17/01/2020 11.75p 11.75p 11.60p 11.75p 250
16/01/2020 11.75p 11.75p 11.73p 11.75p 10295
15/01/2020 12.25p 12.25p 12.00p 12.00p 42500
14/01/2020 11.75p 11.75p 11.75p 11.75p 100000
13/01/2020 11.75p 12.05p 11.50p 11.75p 340000
10/01/2020 11.65p 11.75p 11.65p 11.75p 25553
09/01/2020 11.90p 11.90p 11.62p 11.65p 77537
08/01/2020 12.15p 12.20p 11.90p 11.90p 102525
07/01/2020 12.25p 12.36p 12.08p 12.15p 90554
06/01/2020 12.25p 12.36p 12.13p 12.25p 25744
03/01/2020 12.25p 12.38p 12.25p 12.25p 2197
02/01/2020 12.25p 12.25p 12.13p 12.25p 3364
01/01/2020 12.25p 12.25p 12.25p 12.25p 0
31/12/2019 12.25p 12.25p 12.25p 12.25p 0
30/12/2019 12.25p 12.25p 12.10p 12.25p 48292
27/12/2019 12.35p 12.50p 12.15p 12.25p 95891
26/12/2019 12.25p 12.35p 12.25p 12.35p 10477
25/12/2019 12.25p 12.35p 12.25p 12.35p 10477
24/12/2019 12.25p 12.35p 12.25p 12.35p 10477
23/12/2019 12.25p 12.35p 12.00p 12.25p 81189
20/12/2019 12.25p 12.30p 12.25p 12.25p 8065
19/12/2019 12.25p 12.34p 11.81p 12.10p 50376
18/12/2019 11.25p 12.25p 11.25p 12.25p 138220
17/12/2019 10.75p 11.34p 10.60p 11.25p 210891
16/12/2019 11.25p 11.40p 10.63p 10.75p 247927
13/12/2019 11.25p 11.40p 11.14p 11.25p 75392
12/12/2019 11.25p 11.25p 11.00p 11.25p 132200
11/12/2019 11.75p 11.75p 11.25p 11.25p 30000
10/12/2019 11.75p 11.75p 11.75p 11.75p 0
09/12/2019 11.90p 12.02p 11.75p 11.75p 65313
06/12/2019 11.85p 11.90p 11.77p 11.90p 5877
05/12/2019 11.85p 11.85p 11.85p 11.85p 0
04/12/2019 12.00p 12.15p 11.85p 11.85p 54755
03/12/2019 12.00p 12.10p 11.56p 12.00p 124878
02/12/2019 12.00p 12.10p 11.57p 12.00p 47033
29/11/2019 12.00p 12.00p 11.57p 12.00p 16956
28/11/2019 12.10p 12.10p 11.60p 12.00p 10000
27/11/2019 12.10p 12.10p 12.00p 12.10p 113834
26/11/2019 11.75p 12.25p 11.75p 12.00p 267259
25/11/2019 11.50p 11.75p 11.50p 11.75p 88653
22/11/2019 11.50p 11.58p 11.35p 11.50p 94558
21/11/2019 11.50p 11.89p 11.46p 11.50p 8736
20/11/2019 11.50p 11.89p 11.39p 11.50p 72595
19/11/2019 11.75p 11.90p 11.35p 11.50p 128016
18/11/2019 10.25p 12.00p 10.25p 11.50p 182326
15/11/2019 10.25p 10.45p 10.25p 10.25p 19877
14/11/2019 10.00p 10.45p 10.00p 10.25p 81182
13/11/2019 10.00p 10.20p 9.98p 10.00p 182779
12/11/2019 10.00p 10.22p 10.00p 10.00p 62341
11/11/2019 10.00p 10.22p 10.00p 10.00p 62079
08/11/2019 10.00p 10.22p 9.98p 10.00p 37924
07/11/2019 10.00p 10.25p 9.98p 10.00p 50000
06/11/2019 10.00p 10.33p 10.00p 10.00p 57200
05/11/2019 10.00p 10.50p 9.79p 10.00p 424136
04/11/2019 10.00p 10.00p 9.79p 10.00p 47000
01/11/2019 10.00p 10.00p 9.76p 10.00p 4000
31/10/2019 10.00p 10.00p 9.68p 10.00p 279206
30/10/2019 10.00p 10.19p 9.69p 10.00p 120355
29/10/2019 10.00p 10.00p 10.00p 10.00p 0
28/10/2019 9.75p 10.00p 9.75p 10.00p 34524
25/10/2019 10.50p 10.50p 9.51p 9.75p 812126
24/10/2019 10.40p 10.60p 10.10p 10.50p 85052
23/10/2019 10.40p 10.40p 10.26p 10.40p 42166
22/10/2019 10.50p 10.50p 10.29p 10.40p 35956
21/10/2019 10.75p 10.75p 10.20p 10.50p 188505
18/10/2019 10.75p 10.75p 10.56p 10.75p 12689
17/10/2019 10.75p 10.75p 10.73p 10.75p 22503
16/10/2019 10.75p 10.75p 10.55p 10.75p 139195
15/10/2019 10.75p 10.89p 10.50p 10.75p 64484
14/10/2019 10.75p 10.75p 10.56p 10.75p 2841
11/10/2019 10.75p 10.89p 10.55p 10.75p 73025
10/10/2019 10.75p 10.75p 10.75p 10.75p 0
09/10/2019 10.75p 10.75p 10.50p 10.75p 12467
08/10/2019 10.75p 10.75p 10.55p 10.75p 64879
07/10/2019 10.75p 10.83p 10.75p 10.75p 9963
04/10/2019 11.15p 11.15p 10.55p 10.75p 53695
03/10/2019 11.40p 11.40p 10.80p 11.15p 17800
02/10/2019 11.40p 11.50p 11.13p 11.40p 122903
01/10/2019 11.40p 11.50p 11.13p 11.40p 7883
30/09/2019 11.40p 12.00p 11.40p 12.00p 5000
27/09/2019 11.50p 12.00p 11.15p 12.00p 35000
26/09/2019 11.50p 12.00p 11.15p 12.00p 27674
25/09/2019 11.50p 11.55p 11.50p 11.50p 37147
24/09/2019 11.50p 12.00p 11.50p 11.50p 1500
23/09/2019 11.50p 11.78p 11.30p 11.50p 51169
20/09/2019 11.50p 11.70p 11.30p 11.50p 35018
19/09/2019 11.75p 11.75p 11.50p 11.50p 108686
18/09/2019 11.60p 11.87p 11.60p 11.75p 53547
17/09/2019 11.60p 11.82p 11.33p 11.60p 88696
16/09/2019 10.60p 12.00p 10.60p 11.60p 380213
13/09/2019 10.60p 10.85p 10.44p 10.60p 81014
12/09/2019 10.50p 10.75p 10.50p 10.60p 10214
11/09/2019 10.50p 10.50p 10.50p 10.50p 15000
10/09/2019 10.50p 10.50p 10.12p 10.50p 58498
09/09/2019 10.50p 10.50p 10.07p 10.50p 163
06/09/2019 10.60p 10.60p 10.06p 10.50p 29094
05/09/2019 10.60p 10.60p 10.28p 10.60p 48659
04/09/2019 10.60p 10.65p 10.60p 10.60p 22552
03/09/2019 10.60p 10.63p 10.26p 10.60p 63911
02/09/2019 10.60p 10.65p 10.26p 10.60p 31215
30/08/2019 10.50p 10.65p 10.06p 10.60p 100962
29/08/2019 11.10p 11.10p 10.00p 10.50p 494210
28/08/2019 11.10p 11.50p 10.94p 11.10p 30856
27/08/2019 11.10p 11.10p 11.10p 11.10p 6003

*Close Price adjusted for both dividends and splits