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
07/11/2018 11.00p 11.97p 11.00p 11.50p 127877
06/11/2018 10.75p 10.75p 10.75p 10.75p 0
05/11/2018 10.75p 10.75p 10.75p 10.75p 0
02/11/2018 10.75p 10.75p 10.61p 10.75p 4000
01/11/2018 10.50p 10.85p 10.50p 10.75p 38954
31/10/2018 10.25p 10.50p 10.25p 10.50p 25000
30/10/2018 10.00p 10.48p 10.00p 10.25p 94427
29/10/2018 10.00p 10.00p 10.00p 10.00p 6000
26/10/2018 10.00p 10.40p 9.50p 10.00p 116090
25/10/2018 10.25p 10.49p 9.80p 10.00p 270300
24/10/2018 10.25p 10.25p 10.00p 10.25p 267200
23/10/2018 10.25p 10.25p 10.25p 10.25p 0
22/10/2018 10.25p 10.25p 10.14p 10.25p 23876
19/10/2018 10.25p 10.25p 10.25p 10.25p 0
18/10/2018 10.25p 10.25p 10.25p 10.25p 0
17/10/2018 10.00p 10.37p 10.00p 10.25p 64900
16/10/2018 9.90p 10.13p 9.80p 10.00p 109883
15/10/2018 9.90p 10.08p 9.75p 9.90p 130102
12/10/2018 9.90p 10.08p 9.90p 9.90p 32597
11/10/2018 9.95p 10.00p 9.70p 9.90p 525955
10/10/2018 9.95p 10.17p 9.80p 10.00p 275501
09/10/2018 10.63p 10.63p 9.75p 9.95p 418407
08/10/2018 10.88p 11.15p 10.28p 10.63p 148367
05/10/2018 10.88p 10.88p 10.88p 10.88p 0
04/10/2018 11.00p 11.00p 10.55p 10.88p 34953
03/10/2018 10.63p 11.25p 10.63p 11.00p 201400
02/10/2018 11.25p 11.25p 10.01p 10.63p 130671
01/10/2018 11.25p 11.25p 10.90p 11.25p 62860
28/09/2018 11.50p 12.00p 11.10p 11.50p 9000
27/09/2018 11.75p 11.80p 11.10p 11.80p 17054
26/09/2018 11.75p 11.75p 11.50p 11.50p 5327
25/09/2018 11.75p 12.00p 11.50p 11.75p 218972
24/09/2018 11.88p 11.90p 11.75p 11.75p 18861
21/09/2018 11.88p 11.96p 11.88p 11.88p 43500
20/09/2018 12.13p 12.13p 11.50p 11.88p 47455
19/09/2018 12.13p 12.13p 11.76p 12.13p 15830
18/09/2018 12.13p 12.13p 11.92p 12.13p 2573
17/09/2018 12.13p 12.29p 11.81p 12.13p 18250
14/09/2018 12.13p 12.44p 11.85p 12.13p 143892
13/09/2018 11.88p 12.13p 11.88p 12.13p 37000
12/09/2018 11.75p 11.90p 11.56p 11.88p 50000
11/09/2018 11.75p 12.00p 11.50p 11.75p 118199
10/09/2018 11.75p 11.90p 11.75p 11.75p 40000
07/09/2018 11.75p 11.75p 11.55p 11.75p 10000
06/09/2018 11.65p 12.00p 11.50p 11.75p 48683
05/09/2018 11.75p 11.80p 11.25p 11.65p 84738
04/09/2018 12.35p 12.35p 11.50p 11.75p 127270
03/09/2018 12.50p 12.74p 12.30p 12.35p 91220
31/08/2018 12.50p 12.77p 12.50p 12.50p 58084
30/08/2018 12.50p 12.70p 12.00p 12.50p 141588
29/08/2018 12.50p 12.75p 12.41p 12.50p 49840
28/08/2018 12.50p 12.88p 12.20p 12.50p 90762
24/08/2018 12.13p 12.80p 12.13p 12.50p 308306
23/08/2018 11.75p 12.88p 11.75p 12.13p 942231
22/08/2018 11.35p 11.35p 11.00p 11.35p 11000
21/08/2018 11.35p 11.35p 11.10p 11.35p 70000
20/08/2018 11.48p 11.48p 10.75p 11.35p 140593
17/08/2018 11.48p 11.48p 11.25p 11.48p 2500
16/08/2018 11.48p 11.48p 11.00p 11.48p 40384
15/08/2018 11.48p 11.48p 11.48p 11.48p 0
14/08/2018 11.35p 11.48p 11.25p 11.48p 155759
13/08/2018 11.75p 11.75p 11.05p 11.15p 186300
10/08/2018 11.75p 11.75p 11.13p 11.75p 166202
09/08/2018 11.75p 11.75p 11.70p 11.75p 125088
08/08/2018 12.00p 12.00p 11.50p 11.75p 296646
07/08/2018 12.88p 12.88p 11.75p 12.13p 149211
06/08/2018 13.25p 13.37p 12.63p 12.88p 492884
03/08/2018 12.25p 13.50p 12.25p 12.65p 1016985
02/08/2018 11.50p 12.50p 11.50p 12.20p 260301
01/08/2018 10.88p 11.82p 10.88p 11.50p 362036
31/07/2018 10.25p 11.50p 10.25p 10.88p 359100
30/07/2018 10.50p 10.50p 10.10p 10.25p 171434
27/07/2018 10.25p 10.50p 10.05p 10.50p 195631
26/07/2018 10.25p 10.25p 10.10p 10.25p 307000
25/07/2018 10.05p 10.38p 10.05p 10.25p 626662
24/07/2018 9.75p 10.35p 9.13p 10.05p 591882
23/07/2018 10.15p 10.30p 9.88p 10.15p 105055
20/07/2018 10.35p 10.42p 9.79p 10.15p 61734
19/07/2018 9.62p 10.30p 9.62p 10.25p 107894
18/07/2018 9.62p 9.62p 9.62p 9.62p 0
17/07/2018 9.50p 9.89p 9.48p 9.62p 102557
16/07/2018 9.60p 9.60p 9.23p 9.60p 65909
13/07/2018 9.60p 9.60p 9.22p 9.60p 113300
12/07/2018 9.60p 9.60p 9.40p 9.60p 11585
11/07/2018 9.60p 9.60p 9.26p 9.60p 37946
10/07/2018 9.60p 9.60p 9.22p 9.60p 45602
09/07/2018 9.60p 9.60p 9.50p 9.60p 31874
06/07/2018 9.75p 9.75p 9.24p 9.35p 382926
05/07/2018 9.75p 9.90p 9.70p 9.75p 78383
04/07/2018 9.75p 10.00p 9.50p 9.75p 147988
03/07/2018 9.95p 9.95p 9.55p 9.75p 69286
02/07/2018 9.60p 10.11p 9.60p 9.95p 193534
29/06/2018 9.25p 9.88p 9.20p 9.45p 673339
28/06/2018 9.25p 9.35p 9.25p 9.25p 28867
27/06/2018 9.25p 9.25p 9.10p 9.10p 116222
26/06/2018 9.75p 9.75p 8.75p 9.25p 473244
25/06/2018 10.25p 10.25p 9.50p 9.75p 390470
22/06/2018 10.25p 10.25p 10.20p 10.25p 20000
21/06/2018 10.25p 10.30p 10.00p 10.25p 71773
20/06/2018 10.25p 10.44p 10.05p 10.25p 378096
19/06/2018 10.25p 10.44p 10.00p 10.25p 284875
18/06/2018 10.35p 10.70p 10.10p 10.25p 370000
15/06/2018 10.35p 10.70p 10.35p 10.35p 65000
14/06/2018 10.35p 10.65p 10.18p 10.65p 181454
13/06/2018 10.53p 10.70p 10.35p 10.35p 103473
12/06/2018 10.53p 10.80p 10.53p 10.53p 9579
11/06/2018 10.65p 10.65p 10.53p 10.53p 4000
08/06/2018 10.65p 10.65p 10.56p 10.65p 5461
07/06/2018 10.75p 10.75p 10.53p 10.65p 283723
06/06/2018 10.03p 10.84p 10.03p 10.75p 420435
05/06/2018 10.03p 10.25p 10.03p 10.03p 10000
04/06/2018 10.03p 10.19p 9.98p 10.03p 95500
01/06/2018 10.03p 10.03p 10.03p 10.03p 0
31/05/2018 10.15p 10.22p 9.95p 10.03p 16189
30/05/2018 10.15p 10.42p 10.15p 10.15p 25000
29/05/2018 10.15p 10.50p 9.80p 10.15p 335437
25/05/2018 10.15p 10.35p 10.03p 10.15p 60981
24/05/2018 10.25p 10.25p 9.75p 10.15p 99738
23/05/2018 10.25p 10.32p 9.60p 10.25p 645950
22/05/2018 10.75p 10.75p 10.05p 10.25p 107735
21/05/2018 11.00p 11.00p 10.50p 10.50p 109259
18/05/2018 11.00p 11.00p 10.61p 11.00p 44194
17/05/2018 11.00p 11.00p 11.00p 11.00p 0
16/05/2018 11.13p 11.25p 10.50p 11.00p 568933
15/05/2018 10.75p 11.20p 10.50p 11.13p 134000
14/05/2018 10.63p 10.92p 10.63p 10.75p 13647
11/05/2018 10.50p 10.70p 10.50p 10.63p 68433
10/05/2018 11.25p 11.30p 10.50p 10.50p 516783
09/05/2018 11.25p 11.25p 11.25p 11.25p 0
08/05/2018 11.25p 11.30p 11.00p 11.25p 320044
04/05/2018 11.25p 11.25p 11.25p 11.25p 0
03/05/2018 11.25p 11.31p 11.00p 11.25p 250900
02/05/2018 11.25p 11.40p 11.18p 11.25p 55305
01/05/2018 11.40p 11.70p 11.05p 11.25p 186917
30/04/2018 11.25p 12.00p 11.11p 11.50p 146330
27/04/2018 11.25p 11.35p 11.11p 11.25p 22990
26/04/2018 11.25p 11.80p 11.01p 11.80p 568895
25/04/2018 12.25p 12.25p 11.25p 11.25p 665622
24/04/2018 12.75p 12.75p 12.00p 12.25p 320585
23/04/2018 12.75p 12.95p 12.50p 12.75p 337487
20/04/2018 12.25p 13.31p 12.25p 12.75p 656200
19/04/2018 12.25p 12.40p 12.11p 12.25p 52360
18/04/2018 11.75p 12.40p 11.63p 12.25p 76793
17/04/2018 11.38p 12.00p 11.38p 11.75p 264021
16/04/2018 11.03p 11.25p 11.03p 11.25p 27730
13/04/2018 11.13p 11.13p 10.75p 10.75p 214004
12/04/2018 11.13p 11.50p 10.85p 11.13p 327254
11/04/2018 9.85p 11.50p 9.85p 11.50p 661524
10/04/2018 9.85p 10.18p 9.50p 9.70p 143136
09/04/2018 9.30p 10.18p 9.30p 9.85p 405976
06/04/2018 9.25p 9.50p 9.10p 9.25p 35494
05/04/2018 9.00p 9.40p 9.00p 9.25p 1110350
04/04/2018 9.40p 9.40p 9.10p 9.15p 167027
03/04/2018 9.75p 10.00p 9.03p 9.40p 2083563
29/03/2018 9.75p 10.00p 9.50p 9.75p 149356
28/03/2018 9.35p 10.00p 9.26p 9.75p 502139
27/03/2018 9.35p 9.63p 9.00p 9.35p 366402
26/03/2018 9.35p 9.35p 9.23p 9.35p 76030
23/03/2018 9.50p 9.58p 9.22p 9.35p 85863
22/03/2018 9.50p 9.60p 9.30p 9.50p 762494
21/03/2018 9.88p 10.00p 9.50p 9.50p 301366
20/03/2018 9.93p 10.00p 9.55p 9.88p 341731
19/03/2018 9.60p 10.00p 9.55p 9.93p 487275
16/03/2018 9.75p 9.75p 9.52p 9.60p 92634
15/03/2018 10.25p 10.25p 9.60p 9.75p 260411
14/03/2018 10.65p 10.65p 10.25p 10.25p 316458
13/03/2018 11.15p 11.15p 10.50p 10.65p 136272
12/03/2018 9.50p 11.38p 9.10p 11.15p 1976131
09/03/2018 9.00p 9.67p 8.75p 9.50p 375160
08/03/2018 10.75p 11.00p 8.50p 9.00p 524970
07/03/2018 11.00p 11.00p 10.75p 10.75p 135698
06/03/2018 11.25p 11.50p 11.00p 11.00p 115395
05/03/2018 11.25p 11.25p 11.00p 11.25p 108967
02/03/2018 11.25p 11.25p 11.22p 11.25p 4621
01/03/2018 11.25p 11.25p 11.05p 11.25p 15514
28/02/2018 11.25p 11.30p 11.00p 11.25p 209367
27/02/2018 11.38p 11.38p 11.01p 11.25p 173664
26/02/2018 11.38p 11.38p 11.38p 11.38p 0
23/02/2018 11.25p 11.40p 11.00p 11.38p 330385
22/02/2018 11.25p 11.25p 11.13p 11.25p 500
21/02/2018 11.38p 11.38p 11.23p 11.25p 137273
20/02/2018 11.88p 11.88p 11.29p 11.38p 165456
19/02/2018 11.88p 11.88p 11.50p 11.88p 235931
16/02/2018 11.88p 11.88p 11.75p 11.75p 30613
15/02/2018 11.88p 11.88p 11.75p 11.88p 125000
14/02/2018 11.88p 11.88p 11.75p 11.88p 0
13/02/2018 11.75p 11.93p 11.75p 11.75p 62983
12/02/2018 11.75p 11.98p 11.50p 11.75p 363356
09/02/2018 11.88p 12.00p 11.75p 11.75p 131191
08/02/2018 12.25p 12.30p 11.85p 11.88p 132403
07/02/2018 12.38p 12.40p 11.80p 12.25p 436165
06/02/2018 12.50p 12.53p 12.10p 12.38p 63886
05/02/2018 13.12p 13.12p 12.63p 12.88p 727016
02/02/2018 13.63p 13.63p 12.70p 13.12p 166072
01/02/2018 13.63p 13.70p 13.50p 13.63p 243200
31/01/2018 14.13p 14.13p 13.50p 13.63p 389205
30/01/2018 13.75p 14.23p 13.75p 14.13p 236831
29/01/2018 14.38p 14.50p 13.66p 13.75p 597629
26/01/2018 14.75p 15.50p 14.15p 14.38p 484787
25/01/2018 13.50p 15.00p 13.50p 14.75p 1094921

*Close Price adjusted for both dividends and splits