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
23/08/2019 11.10p 11.10p 11.10p 11.10p 0
22/08/2019 11.10p 11.10p 10.76p 11.10p 14147
21/08/2019 11.25p 11.25p 10.60p 11.10p 99161
20/08/2019 11.25p 11.25p 11.15p 11.25p 25000
19/08/2019 11.25p 11.50p 11.00p 11.25p 116887
16/08/2019 11.25p 11.25p 11.01p 11.25p 1057
15/08/2019 11.25p 11.25p 11.15p 11.25p 9972
14/08/2019 11.25p 11.25p 11.00p 11.25p 54680
13/08/2019 11.25p 11.30p 11.06p 11.25p 49312
12/08/2019 11.65p 11.65p 11.00p 11.00p 38790
09/08/2019 11.65p 11.65p 11.30p 11.40p 155479
08/08/2019 11.65p 11.80p 11.36p 11.65p 35375
07/08/2019 11.75p 11.83p 11.25p 11.50p 157301
06/08/2019 11.75p 11.75p 11.50p 11.75p 50000
05/08/2019 11.85p 11.85p 11.50p 11.75p 193500
02/08/2019 12.00p 12.18p 11.50p 11.85p 84959
01/08/2019 12.25p 12.25p 12.00p 12.00p 2069
31/07/2019 12.25p 12.25p 12.00p 12.25p 30000
30/07/2019 12.25p 12.25p 12.00p 12.25p 46802
29/07/2019 12.50p 12.50p 12.00p 12.50p 51812
26/07/2019 12.50p 12.50p 12.30p 12.50p 250
25/07/2019 12.50p 12.50p 12.30p 12.50p 41139
24/07/2019 12.50p 12.50p 11.80p 11.80p 13969
23/07/2019 12.50p 12.70p 12.00p 12.50p 1183024
22/07/2019 12.50p 12.85p 12.15p 12.50p 173091
19/07/2019 12.50p 12.50p 12.49p 12.50p 26057
18/07/2019 12.60p 12.63p 12.50p 12.50p 66168
17/07/2019 13.25p 13.40p 12.15p 12.60p 258555
16/07/2019 12.00p 13.00p 12.00p 12.90p 364433
15/07/2019 11.75p 11.93p 11.22p 11.50p 71125
12/07/2019 11.50p 11.75p 11.50p 11.75p 0
11/07/2019 11.50p 11.90p 11.38p 11.50p 27837
10/07/2019 11.50p 11.50p 11.50p 11.50p 100000
09/07/2019 11.50p 11.95p 11.21p 11.50p 129985
08/07/2019 11.50p 11.75p 11.30p 11.50p 73086
05/07/2019 11.50p 11.50p 11.50p 11.50p 67260
04/07/2019 11.40p 11.95p 11.40p 11.70p 160005
03/07/2019 11.00p 11.50p 10.86p 11.40p 96190
02/07/2019 10.75p 11.00p 10.75p 11.00p 64200
01/07/2019 10.75p 10.85p 10.73p 10.85p 50000
28/06/2019 10.35p 10.86p 10.35p 10.75p 557579
27/06/2019 11.65p 11.65p 10.30p 10.30p 489479
26/06/2019 11.65p 11.75p 11.65p 11.65p 50000
25/06/2019 11.65p 11.65p 11.65p 11.65p 0
24/06/2019 11.90p 11.90p 11.60p 11.65p 58498
21/06/2019 12.10p 12.10p 12.00p 12.00p 56500
20/06/2019 12.35p 12.35p 12.00p 12.10p 31394
19/06/2019 12.35p 12.45p 12.20p 12.35p 74284
18/06/2019 11.75p 12.50p 11.75p 12.35p 203016
17/06/2019 12.10p 12.10p 11.65p 11.65p 14562
14/06/2019 12.00p 12.10p 11.88p 12.10p 450000
13/06/2019 12.00p 12.30p 12.00p 12.00p 45000
12/06/2019 12.00p 12.20p 11.82p 12.00p 49295
11/06/2019 12.00p 12.00p 11.75p 12.00p 24000
10/06/2019 12.10p 12.20p 11.70p 12.00p 219629
07/06/2019 12.10p 12.50p 11.70p 12.10p 331391
06/06/2019 12.10p 12.24p 12.10p 12.10p 30000
05/06/2019 12.10p 12.50p 11.70p 12.10p 239532
04/06/2019 12.10p 12.50p 12.10p 12.50p 4000
03/06/2019 12.10p 12.20p 11.79p 12.10p 26676
31/05/2019 12.25p 12.25p 11.70p 12.10p 12050
30/05/2019 12.50p 12.50p 12.00p 12.25p 29238
29/05/2019 11.10p 12.50p 11.10p 12.50p 283325
28/05/2019 11.10p 11.30p 10.80p 11.10p 52689
24/05/2019 11.00p 11.00p 10.50p 11.00p 180896
23/05/2019 11.25p 11.25p 10.70p 11.00p 136023
22/05/2019 10.35p 11.25p 10.35p 11.25p 260714
21/05/2019 10.50p 10.60p 10.00p 10.35p 564067
20/05/2019 10.65p 10.65p 10.50p 10.50p 20000
17/05/2019 10.75p 10.75p 10.35p 10.65p 91490
16/05/2019 11.25p 11.26p 10.50p 10.75p 60463
15/05/2019 11.15p 11.20p 11.00p 11.00p 106625
14/05/2019 11.75p 11.75p 11.01p 11.15p 303246
13/05/2019 11.75p 11.75p 11.53p 11.75p 30000
10/05/2019 11.75p 11.75p 11.53p 11.75p 4159
09/05/2019 11.75p 11.75p 11.53p 11.75p 9803
08/05/2019 11.75p 11.83p 11.75p 11.75p 49525
07/05/2019 11.75p 11.87p 11.50p 11.75p 60000
03/05/2019 11.75p 11.75p 11.75p 11.75p 0
02/05/2019 12.00p 12.00p 11.50p 11.75p 140700
01/05/2019 12.00p 12.00p 11.50p 12.00p 732000
30/04/2019 12.00p 12.00p 11.68p 12.00p 11952
29/04/2019 12.00p 12.20p 12.00p 12.00p 8831
26/04/2019 12.00p 12.00p 11.63p 12.00p 71900
25/04/2019 12.00p 12.00p 11.75p 12.00p 15000
24/04/2019 12.00p 12.30p 11.75p 12.00p 140373
23/04/2019 12.00p 12.00p 11.75p 12.00p 128
18/04/2019 11.90p 12.48p 11.75p 12.00p 1324059
17/04/2019 11.25p 12.30p 11.25p 12.00p 159558
16/04/2019 11.25p 11.25p 11.25p 11.25p 150000
15/04/2019 11.15p 11.35p 11.04p 11.25p 96778
12/04/2019 11.15p 11.25p 11.05p 11.15p 144956
11/04/2019 11.05p 11.10p 11.05p 11.05p 199
10/04/2019 11.05p 11.05p 11.05p 11.05p 0
09/04/2019 11.05p 11.30p 10.90p 11.05p 12729
08/04/2019 11.05p 11.10p 10.80p 11.05p 832036
05/04/2019 11.15p 11.15p 11.05p 11.05p 0
04/04/2019 11.05p 11.19p 10.81p 11.05p 112500
03/04/2019 11.05p 11.05p 10.81p 11.05p 369
02/04/2019 11.05p 11.05p 10.81p 11.05p 36726
01/04/2019 11.25p 11.44p 10.50p 11.05p 605265
29/03/2019 11.25p 11.50p 11.17p 11.25p 477746
28/03/2019 11.50p 11.90p 11.00p 11.25p 577246
27/03/2019 10.10p 11.25p 10.10p 11.25p 474010
26/03/2019 10.15p 10.15p 9.80p 10.10p 450080
25/03/2019 10.15p 10.20p 9.96p 10.15p 714007
22/03/2019 10.15p 10.50p 10.15p 10.50p 4684
21/03/2019 10.25p 10.25p 9.90p 10.15p 314252
20/03/2019 10.25p 10.25p 10.05p 10.25p 253991
19/03/2019 10.25p 10.25p 10.25p 10.25p 0
18/03/2019 10.25p 10.50p 10.25p 10.25p 264309
15/03/2019 10.15p 10.25p 9.97p 10.25p 128803
14/03/2019 9.75p 10.20p 9.70p 10.15p 308650
13/03/2019 10.25p 10.25p 9.73p 9.75p 263814
12/03/2019 10.25p 10.25p 10.25p 10.25p 0
11/03/2019 10.25p 10.25p 10.25p 10.25p 0
08/03/2019 10.25p 10.28p 10.00p 10.25p 48654
07/03/2019 10.25p 10.25p 10.25p 10.25p 200000
06/03/2019 10.25p 10.38p 10.00p 10.25p 533908
05/03/2019 10.25p 10.40p 10.10p 10.25p 44441
04/03/2019 10.25p 10.50p 10.25p 10.25p 30476
01/03/2019 10.63p 10.63p 10.10p 10.25p 148653
28/02/2019 11.25p 11.25p 10.75p 10.75p 217471
27/02/2019 11.25p 11.48p 11.25p 11.25p 71303
26/02/2019 11.25p 11.95p 11.00p 11.25p 572472
25/02/2019 10.75p 11.25p 10.75p 11.25p 205492
22/02/2019 10.75p 10.75p 10.75p 10.75p 0
21/02/2019 10.25p 10.99p 10.25p 10.75p 95000
20/02/2019 10.25p 10.50p 10.25p 10.25p 62500
19/02/2019 10.25p 10.49p 10.10p 10.25p 137318
18/02/2019 10.40p 10.50p 10.25p 10.25p 121050
15/02/2019 10.40p 10.70p 10.33p 10.40p 136087
14/02/2019 10.40p 10.72p 10.40p 10.40p 19000
13/02/2019 10.75p 10.75p 10.40p 10.40p 25000
12/02/2019 10.75p 10.75p 10.60p 10.75p 57500
11/02/2019 10.75p 10.75p 10.75p 10.75p 0
08/02/2019 10.75p 10.75p 10.75p 10.75p 0
07/02/2019 10.75p 10.75p 10.62p 10.75p 15475
06/02/2019 10.88p 11.00p 10.50p 10.75p 231066
05/02/2019 10.00p 10.75p 9.70p 10.75p 794361
04/02/2019 10.00p 10.50p 9.83p 10.00p 97813
01/02/2019 10.00p 10.00p 9.82p 10.00p 7145
31/01/2019 10.00p 10.25p 9.81p 10.25p 7000
30/01/2019 10.00p 10.00p 9.81p 10.00p 136668
29/01/2019 9.75p 10.00p 9.75p 10.00p 334000
28/01/2019 9.75p 10.15p 9.75p 9.75p 50000
25/01/2019 9.75p 9.84p 9.50p 9.75p 122873
24/01/2019 9.85p 9.88p 9.75p 9.75p 36515
23/01/2019 10.25p 10.25p 9.70p 9.85p 301500
22/01/2019 10.25p 10.25p 10.00p 10.25p 380
21/01/2019 10.25p 10.25p 9.80p 10.25p 171122
18/01/2019 10.25p 10.25p 10.25p 10.25p 0
17/01/2019 10.25p 10.25p 10.25p 10.25p 0
16/01/2019 10.25p 10.35p 10.15p 10.25p 33262
15/01/2019 10.25p 10.35p 10.05p 10.05p 29783
14/01/2019 10.25p 10.40p 10.02p 10.25p 35000
11/01/2019 10.25p 10.25p 10.02p 10.25p 99918
10/01/2019 10.25p 10.50p 10.12p 10.25p 140538
09/01/2019 10.00p 10.45p 10.00p 10.25p 1155822
08/01/2019 9.75p 10.10p 9.75p 9.90p 167962
07/01/2019 9.90p 9.90p 9.75p 9.75p 30000
04/01/2019 9.90p 10.00p 9.80p 9.90p 71800
03/01/2019 10.15p 10.15p 9.80p 9.90p 110000
02/01/2019 10.25p 10.25p 10.05p 10.15p 20000
31/12/2018 10.25p 10.55p 10.25p 10.55p 4000
28/12/2018 10.25p 10.25p 10.00p 10.25p 10000
27/12/2018 10.25p 10.25p 10.00p 10.25p 10000
24/12/2018 10.25p 10.50p 10.25p 10.25p 0
21/12/2018 10.25p 10.43p 10.25p 10.25p 4776
20/12/2018 10.75p 10.75p 10.05p 10.25p 118753
19/12/2018 10.75p 10.75p 10.75p 10.75p 0
18/12/2018 10.88p 10.88p 10.52p 10.75p 35000
17/12/2018 10.75p 11.20p 10.71p 10.88p 70752
14/12/2018 10.75p 11.00p 10.70p 10.75p 120754
13/12/2018 10.75p 11.00p 10.60p 10.75p 73880
12/12/2018 10.00p 11.00p 9.80p 10.75p 392316
11/12/2018 9.40p 9.40p 9.31p 9.40p 15561
10/12/2018 9.35p 9.50p 9.30p 9.40p 172706
07/12/2018 9.35p 9.35p 9.35p 9.35p 3702
06/12/2018 9.35p 9.35p 9.20p 9.35p 2600
05/12/2018 9.35p 9.38p 9.35p 9.35p 5203
04/12/2018 9.35p 9.38p 9.35p 9.35p 4211
03/12/2018 9.25p 9.39p 9.25p 9.35p 123058
30/11/2018 9.25p 9.25p 9.10p 9.25p 10692
29/11/2018 9.25p 9.30p 9.25p 9.25p 25000
28/11/2018 9.75p 9.95p 8.97p 9.25p 1034981
27/11/2018 9.75p 9.85p 9.66p 9.75p 52459
26/11/2018 9.75p 10.00p 9.57p 9.75p 307983
23/11/2018 9.75p 9.80p 9.74p 9.75p 101000
22/11/2018 9.75p 9.75p 9.53p 9.75p 104300
21/11/2018 9.88p 10.05p 9.61p 9.74p 105808
20/11/2018 10.13p 10.19p 9.88p 9.88p 160556
19/11/2018 10.13p 10.19p 10.05p 10.13p 185228
16/11/2018 9.75p 10.19p 9.65p 10.13p 379527
15/11/2018 10.75p 10.75p 9.50p 9.75p 146452
14/11/2018 10.75p 10.75p 10.75p 10.75p 0
13/11/2018 11.00p 11.00p 10.55p 10.75p 13384
12/11/2018 11.00p 11.10p 11.00p 11.00p 10163
09/11/2018 11.25p 11.25p 10.53p 11.00p 27500
08/11/2018 11.50p 11.75p 10.81p 11.25p 283601

*Close Price adjusted for both dividends and splits