Fuller Smith & Turner (FSTA) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fuller Smith & Turner

Date Open High Low Close* Volume
16/08/2018 938.00p 948.00p 922.00p 938.00p 4378
15/08/2018 940.00p 960.00p 935.56p 938.00p 2230
14/08/2018 950.00p 968.00p 940.00p 940.00p 3263
13/08/2018 943.92p 965.00p 943.92p 963.00p 1723
10/08/2018 952.00p 965.00p 940.00p 958.00p 5992
09/08/2018 956.00p 970.00p 943.92p 950.00p 34516
08/08/2018 956.00p 965.00p 956.00p 962.00p 366
07/08/2018 970.00p 978.00p 948.00p 953.00p 4632
06/08/2018 962.00p 962.00p 950.00p 956.00p 1766
03/08/2018 966.00p 966.00p 956.00p 956.00p 3008
02/08/2018 968.72p 968.72p 962.00p 962.00p 2658
01/08/2018 968.00p 990.00p 968.00p 973.00p 6058
31/07/2018 980.00p 1,000.00p 980.00p 980.00p 4014
30/07/2018 995.00p 1,000.00p 974.00p 986.00p 1535
27/07/2018 972.00p 985.00p 966.00p 985.00p 4240
26/07/2018 988.00p 988.00p 969.80p 970.00p 169
25/07/2018 990.00p 990.00p 960.00p 971.00p 4960
24/07/2018 990.00p 990.00p 955.00p 990.00p 4272
23/07/2018 964.00p 985.00p 962.00p 971.00p 4099
20/07/2018 964.00p 965.44p 962.00p 962.00p 1540
19/07/2018 952.00p 980.00p 952.00p 962.00p 3677
18/07/2018 980.00p 980.00p 961.08p 978.00p 2933
17/07/2018 952.00p 982.00p 952.00p 976.00p 2654
16/07/2018 954.28p 984.90p 954.28p 970.00p 6398
13/07/2018 957.00p 970.00p 957.00p 970.00p 100
12/07/2018 954.00p 980.00p 954.00p 954.00p 824
11/07/2018 960.00p 980.00p 960.00p 970.00p 9135
10/07/2018 966.00p 976.00p 954.00p 966.00p 42746
09/07/2018 960.00p 975.00p 952.00p 960.00p 6331
06/07/2018 952.00p 960.00p 952.00p 954.00p 749
05/07/2018 966.00p 982.00p 952.00p 952.00p 1792
04/07/2018 952.00p 978.00p 952.00p 954.00p 362
03/07/2018 980.00p 980.00p 955.00p 980.00p 977
02/07/2018 968.00p 978.00p 960.00p 969.00p 1800
29/06/2018 968.00p 968.00p 940.00p 950.00p 18391
28/06/2018 948.00p 960.00p 939.80p 958.00p 9701
27/06/2018 952.00p 970.00p 948.00p 960.00p 3783
26/06/2018 970.00p 982.40p 961.00p 970.00p 1292
25/06/2018 984.00p 984.00p 955.00p 970.00p 1394
22/06/2018 984.00p 988.00p 970.00p 980.00p 3738
21/06/2018 976.00p 998.00p 976.00p 984.00p 14855
20/06/2018 950.00p 980.00p 946.00p 946.00p 1220
19/06/2018 976.00p 990.00p 955.00p 990.00p 4418
18/06/2018 968.00p 980.00p 955.00p 980.00p 4920
15/06/2018 948.00p 972.00p 945.00p 972.00p 14676
14/06/2018 930.00p 960.00p 930.00p 946.00p 4756
13/06/2018 968.00p 968.00p 932.00p 944.00p 4519
12/06/2018 940.00p 964.00p 940.00p 940.00p 11454
11/06/2018 942.00p 960.50p 933.80p 940.00p 4478
08/06/2018 970.00p 970.00p 930.00p 960.00p 11702
07/06/2018 950.00p 970.00p 940.00p 970.00p 10410
06/06/2018 968.00p 968.00p 950.00p 958.00p 20131
05/06/2018 950.00p 950.00p 950.00p 950.00p 750
04/06/2018 940.00p 950.00p 940.00p 945.00p 9310
01/06/2018 948.00p 968.00p 930.00p 940.00p 1554
31/05/2018 932.00p 950.00p 932.00p 943.00p 2210
30/05/2018 948.00p 948.00p 924.00p 924.00p 1457
29/05/2018 950.00p 978.04p 924.00p 924.00p 12177
25/05/2018 986.00p 986.04p 940.38p 950.00p 2482
24/05/2018 942.00p 957.00p 930.00p 930.00p 11330
23/05/2018 944.00p 954.00p 940.00p 940.00p 6270
22/05/2018 928.64p 945.00p 928.64p 934.00p 3226
21/05/2018 948.00p 950.00p 932.40p 950.00p 4386
18/05/2018 922.00p 950.00p 920.00p 950.00p 211446
17/05/2018 924.00p 945.00p 924.00p 934.00p 3436
16/05/2018 930.00p 948.00p 930.00p 948.00p 4256
15/05/2018 946.70p 948.00p 941.30p 945.00p 2529
14/05/2018 945.00p 950.00p 940.00p 940.00p 6016
11/05/2018 940.00p 962.40p 940.00p 940.00p 2402
10/05/2018 954.56p 954.56p 940.00p 945.00p 65448
09/05/2018 947.00p 950.00p 942.70p 950.00p 1512
08/05/2018 946.00p 950.00p 940.00p 945.00p 16901
04/05/2018 954.32p 955.00p 950.88p 955.00p 265
03/05/2018 932.00p 971.76p 932.00p 946.00p 11326
02/05/2018 950.00p 950.00p 932.00p 944.00p 6063
01/05/2018 946.00p 940.00p 940.00p 940.00p 0
30/04/2018 946.00p 969.00p 936.00p 940.00p 1602
27/04/2018 946.00p 960.00p 939.04p 956.00p 2363
26/04/2018 936.00p 969.00p 934.00p 958.00p 5647
25/04/2018 980.00p 980.00p 930.00p 930.00p 3996
24/04/2018 950.00p 970.00p 935.92p 960.00p 5006
23/04/2018 952.00p 952.00p 928.00p 934.00p 13368
20/04/2018 940.00p 980.00p 940.00p 961.00p 1781
19/04/2018 932.00p 959.50p 930.00p 950.00p 2944
18/04/2018 934.00p 970.00p 932.00p 956.00p 2472
17/04/2018 932.38p 962.40p 932.38p 951.00p 3164
16/04/2018 960.00p 970.00p 932.00p 932.00p 2419
13/04/2018 959.00p 965.00p 941.00p 948.00p 1777
12/04/2018 940.00p 960.00p 930.30p 932.00p 5787
11/04/2018 970.00p 990.00p 935.24p 986.00p 9127
10/04/2018 940.00p 943.20p 924.00p 940.00p 9086
09/04/2018 940.00p 950.00p 918.00p 942.00p 3041
06/04/2018 960.00p 960.00p 935.00p 956.00p 5869
05/04/2018 960.00p 960.00p 936.00p 946.00p 3329
04/04/2018 940.00p 980.00p 930.00p 940.00p 6215
03/04/2018 984.00p 984.00p 935.00p 984.00p 4315
29/03/2018 954.00p 958.00p 940.00p 958.00p 3797
28/03/2018 960.00p 963.00p 940.00p 948.00p 6870
27/03/2018 968.00p 980.00p 961.00p 978.00p 7908
26/03/2018 970.00p 985.60p 960.00p 970.00p 7378
23/03/2018 950.00p 972.80p 950.00p 962.00p 4912
22/03/2018 960.00p 974.00p 948.00p 960.00p 14982
21/03/2018 950.00p 1,010.00p 912.28p 966.00p 10899
20/03/2018 924.00p 950.00p 924.00p 930.00p 2878
19/03/2018 926.00p 947.00p 916.84p 922.00p 19439
16/03/2018 910.00p 945.50p 904.00p 904.00p 13902
15/03/2018 920.00p 940.00p 920.00p 920.00p 1266
14/03/2018 910.00p 934.00p 902.00p 920.00p 1096
13/03/2018 922.00p 931.78p 918.58p 919.00p 3985
12/03/2018 930.00p 930.00p 900.50p 920.00p 5087
09/03/2018 930.00p 938.00p 912.00p 922.00p 7544
08/03/2018 910.00p 939.00p 907.00p 910.00p 7404
07/03/2018 950.00p 950.00p 902.64p 930.00p 1011
06/03/2018 960.00p 960.00p 950.00p 960.00p 248
05/03/2018 930.00p 962.00p 915.76p 954.00p 3772
02/03/2018 970.00p 970.00p 913.36p 924.00p 4130
01/03/2018 930.00p 956.00p 921.20p 926.00p 7955
28/02/2018 940.00p 970.00p 921.00p 922.00p 4263
27/02/2018 950.00p 950.00p 937.92p 940.00p 1011
26/02/2018 950.00p 950.00p 920.00p 935.00p 2003
23/02/2018 942.00p 942.00p 922.08p 925.00p 2686
22/02/2018 928.00p 928.00p 920.00p 928.00p 1436
21/02/2018 922.00p 933.40p 912.00p 923.00p 17723
20/02/2018 950.00p 950.00p 920.00p 922.00p 5589
19/02/2018 940.00p 945.20p 926.60p 935.00p 4200
16/02/2018 924.00p 976.00p 924.00p 950.00p 5825
15/02/2018 920.00p 964.50p 920.00p 940.00p 5392
14/02/2018 912.00p 938.00p 912.00p 938.00p 903
13/02/2018 978.00p 978.00p 900.00p 926.00p 3738
12/02/2018 950.00p 960.00p 931.00p 950.00p 2704
09/02/2018 948.00p 976.00p 948.00p 948.00p 2734
08/02/2018 946.00p 946.00p 900.00p 930.00p 14246
07/02/2018 950.00p 950.00p 940.00p 940.00p 4472
06/02/2018 922.00p 954.56p 922.00p 930.00p 3329
05/02/2018 940.00p 953.60p 920.00p 951.00p 12308
02/02/2018 956.00p 956.00p 940.00p 942.00p 2164
01/02/2018 960.00p 984.00p 944.00p 944.00p 7414
31/01/2018 984.00p 984.00p 950.38p 984.00p 1079
30/01/2018 942.00p 961.00p 940.20p 954.00p 3835
29/01/2018 952.00p 963.52p 926.00p 942.00p 4330
26/01/2018 960.00p 975.50p 958.00p 958.00p 4675
25/01/2018 960.00p 976.00p 953.60p 972.00p 7691
24/01/2018 944.00p 955.00p 944.00p 955.00p 5458
23/01/2018 966.00p 966.00p 945.00p 951.00p 3043
22/01/2018 950.00p 961.52p 930.00p 944.00p 8924
19/01/2018 958.00p 974.00p 950.00p 952.00p 4515
18/01/2018 960.00p 970.08p 960.00p 964.00p 2348
17/01/2018 960.00p 964.00p 952.00p 964.00p 5116
16/01/2018 950.00p 964.00p 946.00p 952.00p 5205
15/01/2018 952.00p 965.00p 947.80p 950.00p 2782
12/01/2018 954.00p 974.00p 942.00p 952.00p 28193
11/01/2018 960.00p 960.00p 948.20p 950.00p 3547
10/01/2018 958.00p 958.00p 935.00p 954.00p 8825
09/01/2018 976.00p 976.00p 950.00p 954.00p 4882
08/01/2018 972.00p 972.00p 910.00p 954.00p 11842
05/01/2018 970.00p 970.00p 935.00p 951.00p 3607
04/01/2018 950.00p 960.00p 930.00p 932.00p 982
03/01/2018 944.00p 950.00p 929.00p 944.00p 1749
02/01/2018 916.00p 956.88p 916.00p 938.00p 1376
29/12/2017 958.50p 963.05p 919.00p 919.00p 1567
28/12/2017 925.00p 960.00p 925.00p 949.00p 679
27/12/2017 912.50p 968.45p 908.00p 911.00p 1290
22/12/2017 960.00p 960.00p 940.00p 954.75p 1819
21/12/2017 975.00p 975.00p 940.00p 941.50p 7795
20/12/2017 940.00p 962.08p 925.00p 958.00p 1704
19/12/2017 950.00p 950.00p 939.50p 940.00p 2761
18/12/2017 945.00p 948.65p 935.00p 940.00p 3079
15/12/2017 907.50p 943.72p 907.50p 907.50p 2181
14/12/2017 940.00p 950.00p 932.56p 935.50p 9934
13/12/2017 912.00p 930.00p 901.00p 925.00p 6760
12/12/2017 901.00p 937.00p 895.49p 927.00p 3279
11/12/2017 940.00p 940.00p 889.26p 901.00p 5121
08/12/2017 939.00p 949.50p 896.00p 896.00p 5854
07/12/2017 905.00p 940.50p 895.00p 911.00p 1946
06/12/2017 925.00p 950.00p 905.00p 925.00p 5431
05/12/2017 915.00p 969.00p 915.00p 950.00p 2948
04/12/2017 948.00p 950.00p 910.25p 911.00p 11763
01/12/2017 950.00p 972.00p 934.90p 948.00p 5072
30/11/2017 968.00p 978.00p 934.00p 974.00p 5902
29/11/2017 971.20p 983.80p 970.00p 982.50p 1677
28/11/2017 970.00p 970.80p 960.00p 960.00p 2824
27/11/2017 950.00p 980.00p 945.00p 965.00p 1349
24/11/2017 965.00p 989.00p 915.50p 951.00p 232342
23/11/2017 950.00p 970.00p 915.00p 965.00p 5140
22/11/2017 965.00p 965.00p 935.00p 935.00p 4181
21/11/2017 951.00p 951.00p 951.00p 951.00p 10012
20/11/2017 952.00p 975.00p 952.00p 960.00p 3074
17/11/2017 950.00p 990.00p 950.00p 975.00p 1393
16/11/2017 950.00p 960.00p 943.50p 957.00p 7857
15/11/2017 967.50p 983.20p 930.00p 946.50p 11796
14/11/2017 985.00p 990.00p 970.00p 970.00p 23053
13/11/2017 985.00p 1,020.00p 985.00p 1,012.50p 1704
10/11/2017 987.00p 1,024.23p 987.00p 987.00p 193
09/11/2017 990.00p 994.15p 980.00p 985.00p 4329
08/11/2017 999.00p 999.00p 985.00p 991.00p 4021
07/11/2017 990.50p 1,000.00p 985.00p 993.00p 9838
06/11/2017 991.00p 993.50p 987.24p 992.00p 3046
03/11/2017 991.00p 1,000.00p 986.84p 991.00p 3485
02/11/2017 980.00p 1,006.47p 977.00p 990.00p 9468
01/11/2017 975.00p 999.00p 965.00p 998.50p 11800

*Close Price adjusted for both dividends and splits