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
07/04/2017 19.75p 20.50p 19.63p 20.13p 124744
06/04/2017 20.00p 20.25p 19.25p 19.75p 275611
05/04/2017 20.25p 20.70p 19.50p 20.25p 637440
04/04/2017 19.00p 20.75p 18.50p 20.25p 969573
03/04/2017 18.75p 19.00p 18.48p 19.00p 423903
31/03/2017 18.25p 18.50p 17.75p 18.50p 87722
30/03/2017 18.25p 18.25p 17.78p 18.25p 123704
29/03/2017 18.25p 18.25p 18.00p 18.25p 327550
28/03/2017 18.13p 18.30p 17.81p 18.25p 131419
27/03/2017 17.87p 18.40p 17.66p 18.13p 160739
24/03/2017 17.50p 18.25p 17.50p 17.87p 560757
23/03/2017 17.25p 17.60p 17.25p 17.50p 397490
22/03/2017 17.63p 17.63p 17.00p 17.25p 224860
21/03/2017 17.63p 17.73p 17.50p 17.63p 392583
20/03/2017 17.38p 17.75p 17.38p 17.63p 978494
17/03/2017 17.75p 17.75p 17.38p 17.38p 618792
16/03/2017 17.75p 17.75p 17.55p 17.75p 256167
15/03/2017 18.50p 18.50p 17.25p 17.75p 406571
14/03/2017 18.50p 18.50p 18.00p 18.50p 78000
13/03/2017 18.13p 18.50p 18.10p 18.50p 120328
10/03/2017 18.13p 18.13p 18.00p 18.13p 187570
09/03/2017 18.13p 18.20p 18.10p 18.13p 158331
08/03/2017 18.13p 18.20p 18.13p 18.13p 506745
07/03/2017 18.75p 18.80p 18.13p 18.13p 965798
06/03/2017 19.50p 19.50p 18.70p 18.75p 152471
03/03/2017 19.50p 19.50p 19.15p 19.50p 85333
02/03/2017 19.50p 19.60p 19.21p 19.50p 143974
01/03/2017 19.50p 19.50p 19.50p 19.50p 75000
28/02/2017 19.50p 19.50p 19.13p 19.50p 129815
27/02/2017 19.50p 19.50p 19.13p 19.50p 59886
24/02/2017 19.37p 19.45p 19.37p 19.37p 20924
23/02/2017 19.37p 19.45p 19.37p 19.37p 1791
22/02/2017 19.37p 19.45p 19.37p 19.37p 45840
21/02/2017 19.63p 19.70p 19.37p 19.37p 86150
20/02/2017 19.75p 19.75p 19.00p 19.63p 109312
17/02/2017 20.75p 20.75p 19.75p 19.75p 64670
16/02/2017 20.75p 20.75p 20.25p 20.75p 30000
15/02/2017 20.75p 20.75p 20.00p 20.75p 65582
14/02/2017 20.75p 20.75p 20.13p 20.75p 8000
13/02/2017 20.75p 20.75p 20.75p 20.75p 0
10/02/2017 20.75p 20.75p 20.05p 20.75p 81126
09/02/2017 20.25p 20.90p 20.05p 20.75p 181757
08/02/2017 20.25p 20.69p 20.15p 20.25p 155839
07/02/2017 19.75p 20.25p 19.75p 20.25p 112626
06/02/2017 19.75p 20.00p 19.63p 19.75p 207009
03/02/2017 20.75p 20.75p 19.75p 19.75p 154915
02/02/2017 20.75p 20.75p 20.25p 20.75p 39121
01/02/2017 20.50p 20.75p 20.30p 20.75p 44201
31/01/2017 19.88p 20.50p 19.88p 20.50p 244626
30/01/2017 19.88p 20.00p 19.88p 19.88p 61580
27/01/2017 19.88p 20.00p 19.85p 19.88p 79216
26/01/2017 20.50p 20.50p 19.88p 19.88p 127297
25/01/2017 20.50p 20.70p 20.15p 20.50p 217916
24/01/2017 21.13p 21.25p 20.11p 20.50p 378562
23/01/2017 21.13p 21.13p 20.76p 21.13p 85082
20/01/2017 20.50p 21.40p 20.50p 21.13p 476025
19/01/2017 20.75p 21.01p 20.50p 20.75p 73700
18/01/2017 20.63p 21.20p 20.45p 20.75p 102073
17/01/2017 20.63p 20.94p 20.16p 20.63p 270790
16/01/2017 20.25p 21.38p 20.13p 20.63p 490413
13/01/2017 20.25p 20.60p 20.00p 20.25p 200672
12/01/2017 20.13p 20.25p 20.00p 20.25p 260313
11/01/2017 20.38p 20.38p 20.00p 20.13p 155578
10/01/2017 19.50p 20.50p 19.45p 20.38p 249973
09/01/2017 19.75p 19.83p 19.50p 19.50p 195837
06/01/2017 19.25p 19.75p 19.20p 19.75p 207279
05/01/2017 19.37p 19.50p 18.97p 19.25p 327455
04/01/2017 19.37p 19.49p 19.01p 19.37p 147525
03/01/2017 19.25p 19.37p 18.80p 19.25p 419070
30/12/2016 19.37p 19.37p 19.25p 19.25p 150000
29/12/2016 19.63p 19.63p 19.37p 19.37p 10000
28/12/2016 20.00p 20.00p 19.33p 19.63p 149231
23/12/2016 19.88p 20.27p 19.70p 20.00p 128651
22/12/2016 19.88p 20.08p 19.67p 19.88p 114353
21/12/2016 19.50p 21.00p 18.83p 19.88p 652919
20/12/2016 18.75p 19.84p 18.75p 19.50p 61718
19/12/2016 18.50p 19.00p 18.50p 18.75p 145975
16/12/2016 18.50p 18.96p 18.30p 18.50p 1082070
15/12/2016 19.37p 19.45p 18.25p 18.25p 285123
14/12/2016 19.37p 19.37p 19.37p 19.37p 104027
13/12/2016 19.00p 19.42p 19.00p 19.37p 60237
12/12/2016 18.75p 19.48p 18.75p 19.00p 93851
09/12/2016 18.75p 18.75p 18.75p 18.75p 0
08/12/2016 18.50p 19.20p 18.50p 18.75p 51900
07/12/2016 18.25p 18.75p 18.25p 18.50p 53300
06/12/2016 18.25p 18.85p 18.25p 18.25p 111
05/12/2016 18.25p 18.25p 18.25p 18.25p 0
02/12/2016 18.25p 18.25p 18.25p 18.25p 0
01/12/2016 18.25p 18.80p 18.25p 18.25p 4025
30/11/2016 18.50p 18.85p 18.25p 18.25p 51877
29/11/2016 18.50p 18.50p 18.50p 18.50p 0
28/11/2016 18.25p 18.99p 18.25p 18.50p 282414
25/11/2016 17.38p 18.70p 17.38p 18.25p 183963
24/11/2016 17.38p 17.38p 17.08p 17.38p 2400
23/11/2016 17.38p 17.45p 17.00p 17.38p 391466
22/11/2016 17.38p 17.50p 17.38p 17.38p 28542
21/11/2016 16.88p 17.38p 16.88p 17.38p 100880
18/11/2016 16.88p 17.00p 16.81p 16.88p 25460
17/11/2016 16.75p 16.93p 16.75p 16.88p 74125
16/11/2016 17.25p 17.25p 16.75p 16.75p 115000
15/11/2016 17.38p 17.38p 17.00p 17.25p 93375
14/11/2016 17.38p 17.38p 17.38p 17.38p 0
11/11/2016 17.38p 17.38p 17.24p 17.38p 128600
10/11/2016 17.00p 17.38p 16.11p 17.38p 384755
09/11/2016 17.13p 17.17p 17.00p 17.00p 598040
08/11/2016 17.75p 17.75p 17.50p 17.63p 93349
07/11/2016 18.00p 18.00p 17.50p 17.75p 675574
04/11/2016 18.00p 18.00p 18.00p 18.00p 0
03/11/2016 18.00p 18.00p 17.93p 18.00p 30116
02/11/2016 18.00p 18.00p 17.50p 18.00p 450505
01/11/2016 18.00p 18.20p 18.00p 18.00p 60525
31/10/2016 18.00p 18.00p 17.50p 18.00p 55000
28/10/2016 18.63p 18.63p 18.00p 18.00p 56419
27/10/2016 18.63p 18.99p 18.25p 18.63p 35800
26/10/2016 18.50p 19.01p 17.90p 18.63p 165939
25/10/2016 18.38p 18.99p 18.30p 18.50p 211500
24/10/2016 18.13p 18.50p 18.00p 18.38p 169932
21/10/2016 17.50p 18.25p 17.50p 18.13p 185695
20/10/2016 17.75p 18.00p 17.25p 17.50p 531926
19/10/2016 18.75p 18.99p 17.75p 18.25p 429717
18/10/2016 18.75p 18.99p 18.50p 18.75p 571432
17/10/2016 19.00p 19.49p 18.50p 18.75p 4532931
14/10/2016 20.38p 20.38p 18.45p 19.50p 20219204
13/10/2016 20.38p 20.38p 19.80p 20.38p 85000
12/10/2016 20.38p 20.38p 19.80p 20.38p 1055
11/10/2016 20.25p 20.40p 19.90p 20.38p 11804
10/10/2016 20.25p 20.62p 20.25p 20.25p 4453
07/10/2016 19.75p 20.25p 19.75p 20.25p 31888
06/10/2016 20.00p 20.00p 19.17p 19.75p 225288
05/10/2016 20.00p 20.00p 18.75p 20.00p 166800
04/10/2016 20.25p 20.25p 19.50p 20.00p 156548
03/10/2016 20.75p 20.90p 20.25p 20.25p 24000
30/09/2016 20.75p 21.00p 20.33p 20.75p 14523
29/09/2016 20.75p 21.40p 20.33p 20.75p 24190
28/09/2016 20.38p 21.00p 20.38p 20.75p 168371
27/09/2016 21.75p 22.00p 20.38p 20.38p 99488
26/09/2016 21.75p 22.00p 21.53p 21.75p 135167
23/09/2016 21.88p 21.88p 21.53p 21.75p 14129
22/09/2016 22.25p 22.25p 21.66p 21.88p 32656
21/09/2016 22.25p 22.25p 21.95p 22.25p 10138
20/09/2016 22.25p 22.25p 21.53p 22.25p 17504
19/09/2016 21.50p 22.50p 21.25p 22.25p 324525
16/09/2016 20.50p 21.90p 20.50p 21.50p 183776
15/09/2016 20.50p 20.69p 20.50p 20.50p 55487
14/09/2016 20.50p 20.50p 20.40p 20.50p 100000
13/09/2016 20.75p 20.75p 20.00p 20.50p 25946
12/09/2016 21.50p 21.50p 20.75p 20.75p 38905
09/09/2016 21.75p 21.75p 21.00p 21.50p 108722
08/09/2016 22.50p 22.80p 21.50p 21.75p 266866
07/09/2016 21.88p 23.15p 21.85p 22.50p 499412
06/09/2016 21.13p 22.00p 21.13p 21.88p 605500
05/09/2016 21.00p 21.40p 20.76p 21.13p 175758
02/09/2016 20.75p 21.00p 20.25p 21.00p 171828
01/09/2016 20.50p 21.00p 20.00p 21.00p 347553
31/08/2016 20.75p 20.75p 20.00p 20.50p 425000
30/08/2016 19.63p 21.00p 19.63p 20.75p 639207
26/08/2016 19.25p 19.63p 19.20p 19.63p 103772
25/08/2016 18.88p 19.75p 18.70p 19.25p 125758
24/08/2016 18.63p 18.63p 18.25p 18.63p 5479
23/08/2016 18.63p 18.63p 18.25p 18.63p 27785
22/08/2016 18.63p 18.63p 18.25p 18.63p 62843
19/08/2016 18.63p 18.63p 18.25p 18.63p 40026
18/08/2016 18.63p 18.63p 18.00p 18.63p 31000
17/08/2016 18.63p 18.63p 18.30p 18.63p 45000
16/08/2016 18.63p 18.63p 18.40p 18.63p 2400
15/08/2016 18.63p 18.63p 18.43p 18.63p 29000
12/08/2016 18.63p 18.63p 18.55p 18.63p 10718
11/08/2016 18.50p 18.63p 18.50p 18.63p 70000
10/08/2016 18.50p 18.50p 18.45p 18.50p 26900
09/08/2016 18.50p 18.50p 18.38p 18.50p 0
08/08/2016 18.38p 18.38p 17.75p 18.38p 121647
05/08/2016 18.38p 18.38p 18.00p 18.38p 114447
04/08/2016 17.75p 18.40p 17.70p 18.38p 277236
03/08/2016 18.38p 18.38p 17.75p 17.75p 36568
02/08/2016 18.38p 18.38p 18.00p 18.38p 125000
01/08/2016 18.38p 18.38p 18.37p 18.38p 34240
29/07/2016 18.38p 18.38p 18.38p 18.38p 25442
28/07/2016 18.25p 18.50p 18.00p 18.38p 192610
27/07/2016 18.25p 18.50p 18.25p 18.25p 48615
26/07/2016 19.63p 19.70p 18.25p 18.25p 276459
25/07/2016 19.63p 19.75p 19.63p 19.63p 2471
22/07/2016 19.50p 19.67p 19.25p 19.63p 77629
21/07/2016 19.25p 19.50p 18.50p 19.50p 140000
20/07/2016 19.25p 19.25p 19.00p 19.25p 19128
19/07/2016 19.63p 19.63p 19.00p 19.25p 51863
18/07/2016 20.00p 20.90p 19.63p 19.63p 233575
15/07/2016 18.75p 21.00p 18.60p 20.00p 803092
14/07/2016 18.25p 20.30p 18.20p 18.75p 763534
13/07/2016 17.38p 17.60p 17.20p 17.38p 52942
12/07/2016 17.38p 17.38p 17.13p 17.38p 35000
11/07/2016 16.50p 17.75p 16.00p 17.38p 439394
08/07/2016 16.75p 16.78p 16.50p 16.50p 15000
07/07/2016 16.75p 16.75p 16.75p 16.75p 0
06/07/2016 17.13p 17.25p 16.75p 16.75p 7463
05/07/2016 18.50p 19.20p 16.83p 17.13p 153749
04/07/2016 17.38p 19.40p 17.05p 18.50p 377052
01/07/2016 16.50p 18.00p 16.10p 17.38p 455223
30/06/2016 16.25p 16.95p 16.25p 16.50p 98513
29/06/2016 16.00p 16.50p 16.00p 16.25p 115137
28/06/2016 16.00p 16.19p 16.00p 16.00p 60500

*Close Price adjusted for both dividends and splits