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
31/03/2016 1,075.00p 1,090.00p 993.75p 1,034.00p 17871
30/03/2016 1,075.00p 1,075.00p 1,035.00p 1,057.00p 7957
29/03/2016 1,075.00p 1,106.09p 1,067.25p 1,070.00p 11574
24/03/2016 1,060.00p 1,060.00p 1,040.00p 1,040.00p 8498
23/03/2016 1,065.00p 1,080.00p 1,056.00p 1,061.00p 6831
22/03/2016 1,065.00p 1,080.00p 1,061.00p 1,072.50p 168231
21/03/2016 1,100.00p 1,112.92p 1,050.00p 1,067.00p 24033
18/03/2016 1,090.00p 1,090.00p 1,065.00p 1,084.00p 23664
17/03/2016 1,125.00p 1,125.00p 1,032.00p 1,032.00p 6935
16/03/2016 1,115.00p 1,123.75p 1,075.00p 1,077.00p 2497
15/03/2016 1,085.00p 1,085.00p 1,054.00p 1,067.00p 6580
14/03/2016 1,035.00p 1,083.00p 1,035.00p 1,035.00p 1744
11/03/2016 1,100.00p 1,137.50p 1,065.00p 1,089.00p 8401
10/03/2016 1,125.00p 1,125.00p 1,080.00p 1,097.00p 1356
09/03/2016 1,080.00p 1,118.27p 1,080.00p 1,085.00p 4212
08/03/2016 1,090.00p 1,090.00p 1,050.00p 1,065.00p 11555
07/03/2016 1,060.00p 1,095.00p 1,050.00p 1,070.00p 2339
04/03/2016 1,083.00p 1,083.00p 1,062.00p 1,062.00p 4244
03/03/2016 1,070.00p 1,090.00p 1,060.00p 1,075.00p 69758
02/03/2016 1,065.00p 1,090.00p 1,065.00p 1,072.00p 113933
01/03/2016 1,040.00p 1,077.98p 1,040.00p 1,072.50p 1555
29/02/2016 1,070.00p 1,090.00p 1,060.00p 1,074.00p 4612
26/02/2016 1,055.00p 1,085.00p 1,040.00p 1,085.00p 12422
25/02/2016 1,055.00p 1,073.25p 1,026.00p 1,055.00p 1499
24/02/2016 1,051.00p 1,090.00p 1,051.00p 1,052.00p 2279
23/02/2016 1,090.00p 1,090.00p 1,055.18p 1,082.50p 1996
22/02/2016 1,090.00p 1,090.00p 1,080.00p 1,081.00p 6416
19/02/2016 1,090.00p 1,090.00p 1,073.00p 1,073.00p 9432
18/02/2016 1,079.00p 1,090.00p 1,070.00p 1,088.00p 4724
17/02/2016 1,090.00p 1,090.00p 1,070.00p 1,087.00p 6475
16/02/2016 1,099.00p 1,099.00p 1,036.00p 1,088.00p 127734
15/02/2016 1,100.00p 1,100.00p 1,065.00p 1,090.00p 26730
12/02/2016 1,100.00p 1,100.00p 1,015.00p 1,065.00p 5906
11/02/2016 1,100.00p 1,125.00p 1,065.00p 1,094.00p 3440
10/02/2016 1,100.00p 1,105.00p 1,100.00p 1,101.00p 3321
09/02/2016 1,075.00p 1,110.00p 1,075.00p 1,075.00p 1879
08/02/2016 1,125.00p 1,133.75p 1,075.00p 1,106.50p 5505
05/02/2016 1,071.00p 1,110.00p 1,071.00p 1,100.00p 253
04/02/2016 1,100.00p 1,113.00p 1,100.00p 1,110.00p 1117
03/02/2016 1,081.00p 1,138.75p 1,071.00p 1,071.00p 3231
02/02/2016 1,100.00p 1,145.00p 1,100.00p 1,101.00p 4421
01/02/2016 1,200.00p 1,200.00p 1,105.00p 1,105.00p 2825
29/01/2016 1,150.00p 1,173.75p 1,105.00p 1,148.00p 24631
28/01/2016 1,135.00p 1,160.00p 1,118.75p 1,140.00p 9550
27/01/2016 1,123.00p 1,123.25p 1,095.25p 1,115.00p 5558
26/01/2016 1,115.00p 1,115.00p 1,077.00p 1,115.00p 1680
25/01/2016 1,073.00p 1,118.00p 1,073.00p 1,118.00p 2268
22/01/2016 1,130.00p 1,130.00p 1,070.00p 1,123.00p 2848
21/01/2016 1,080.00p 1,115.20p 1,075.00p 1,084.00p 3559
20/01/2016 1,081.00p 1,120.00p 1,070.00p 1,078.00p 79982
19/01/2016 1,130.00p 1,145.00p 1,115.00p 1,122.00p 6742
18/01/2016 1,154.00p 1,154.00p 1,097.00p 1,130.00p 42718
15/01/2016 1,154.00p 1,154.00p 1,105.00p 1,150.00p 9732
14/01/2016 1,101.00p 1,160.25p 1,101.00p 1,106.00p 6844
13/01/2016 1,154.00p 1,154.00p 1,100.00p 1,154.00p 444
12/01/2016 1,136.00p 1,160.25p 1,100.00p 1,132.50p 3745
11/01/2016 1,140.00p 1,165.00p 1,106.00p 1,141.00p 3542
08/01/2016 1,150.00p 1,165.00p 1,128.00p 1,128.00p 15079
07/01/2016 1,190.00p 1,190.00p 1,108.00p 1,150.00p 9633
06/01/2016 1,142.00p 1,168.72p 1,129.75p 1,142.00p 1085
05/01/2016 1,175.00p 1,189.00p 1,104.50p 1,165.50p 2413
04/01/2016 1,200.00p 1,200.00p 1,104.80p 1,175.00p 9663
31/12/2015 1,160.00p 1,200.00p 1,150.00p 1,200.00p 6650
30/12/2015 1,200.00p 1,200.00p 1,150.00p 1,168.00p 3256
29/12/2015 1,140.00p 1,218.11p 1,140.00p 1,167.00p 2706
24/12/2015 1,150.00p 1,178.00p 1,135.00p 1,178.00p 1047
23/12/2015 1,130.00p 1,155.00p 1,101.00p 1,137.00p 20221
22/12/2015 1,120.00p 1,145.00p 1,101.00p 1,145.00p 24768
21/12/2015 1,145.00p 1,145.00p 1,100.00p 1,143.00p 18861
18/12/2015 1,109.00p 1,139.00p 1,109.00p 1,139.00p 4006
17/12/2015 1,100.00p 1,130.00p 1,096.25p 1,104.00p 4251
16/12/2015 1,110.00p 1,135.00p 1,110.00p 1,135.00p 2193
15/12/2015 1,143.00p 1,143.00p 1,112.00p 1,129.00p 2210
14/12/2015 1,114.00p 1,145.00p 1,105.00p 1,144.00p 129549
11/12/2015 1,119.00p 1,120.00p 1,081.00p 1,109.50p 1325
10/12/2015 1,082.00p 1,117.29p 1,082.00p 1,116.00p 4149
09/12/2015 1,130.00p 1,130.00p 1,100.00p 1,128.00p 2607
08/12/2015 1,129.00p 1,129.00p 1,100.00p 1,128.00p 2834
07/12/2015 1,100.00p 1,130.00p 1,100.00p 1,121.00p 5024
04/12/2015 1,123.00p 1,155.39p 1,100.00p 1,108.00p 7203
03/12/2015 1,070.00p 1,150.00p 1,030.00p 1,130.00p 15195
02/12/2015 1,149.00p 1,171.76p 1,101.00p 1,153.50p 1412
01/12/2015 1,145.00p 1,145.00p 1,107.00p 1,143.00p 8521
30/11/2015 1,125.00p 1,165.00p 1,125.00p 1,149.00p 1922
27/11/2015 1,125.00p 1,144.50p 1,103.00p 1,125.00p 2368
26/11/2015 1,110.00p 1,150.00p 1,103.75p 1,150.00p 5001
25/11/2015 1,175.00p 1,175.00p 1,132.00p 1,153.00p 2982
24/11/2015 1,199.00p 1,209.25p 1,150.00p 1,173.00p 6344
23/11/2015 1,140.00p 1,181.00p 1,140.00p 1,181.00p 3991
20/11/2015 1,150.00p 1,178.75p 1,138.00p 1,178.00p 17903
19/11/2015 1,140.00p 1,190.00p 1,132.05p 1,143.00p 7576
18/11/2015 1,130.00p 1,130.00p 1,120.00p 1,120.00p 348
17/11/2015 1,085.00p 1,129.25p 1,079.88p 1,121.50p 1853
16/11/2015 1,080.00p 1,137.00p 1,050.00p 1,089.00p 50071
13/11/2015 1,110.00p 1,122.00p 1,110.00p 1,122.00p 2734
12/11/2015 1,140.00p 1,140.00p 1,110.00p 1,118.00p 2738
11/11/2015 1,140.00p 1,140.00p 1,110.00p 1,138.00p 73063
10/11/2015 1,140.00p 1,190.00p 1,120.00p 1,130.00p 4711
09/11/2015 1,120.00p 1,200.00p 1,120.00p 1,135.00p 3780
06/11/2015 1,120.00p 1,135.00p 1,120.00p 1,120.00p 135
05/11/2015 1,220.00p 1,220.00p 1,170.00p 1,170.00p 268
04/11/2015 1,220.00p 1,220.00p 1,130.00p 1,161.00p 2472
03/11/2015 1,127.00p 1,190.50p 1,127.00p 1,190.50p 895
02/11/2015 1,200.00p 1,200.00p 1,124.00p 1,200.00p 999
30/10/2015 1,180.00p 1,180.00p 1,120.00p 1,180.00p 9935
29/10/2015 1,177.50p 1,177.50p 1,141.00p 1,141.00p 94
28/10/2015 1,171.75p 1,171.75p 1,119.00p 1,129.50p 688
27/10/2015 1,119.00p 1,122.00p 1,114.00p 1,119.00p 531
26/10/2015 1,143.00p 1,160.00p 1,110.00p 1,138.00p 2907
23/10/2015 1,146.50p 1,146.50p 1,120.50p 1,120.50p 2886
22/10/2015 1,149.00p 1,149.00p 1,101.73p 1,114.00p 2253
21/10/2015 1,110.00p 1,150.00p 1,110.00p 1,117.00p 2656
20/10/2015 1,115.00p 1,155.00p 1,110.00p 1,150.50p 2228
19/10/2015 1,162.00p 1,162.00p 1,111.00p 1,149.50p 2269
16/10/2015 1,110.00p 1,162.00p 1,110.00p 1,152.50p 1178
15/10/2015 1,161.00p 1,188.00p 1,112.00p 1,188.00p 595
14/10/2015 1,120.00p 1,145.00p 1,120.00p 1,145.00p 985
13/10/2015 1,140.00p 1,150.00p 1,140.00p 1,150.00p 765
12/10/2015 1,164.00p 1,206.74p 1,145.00p 1,145.00p 1092
09/10/2015 1,200.00p 1,200.00p 1,155.00p 1,200.00p 471
08/10/2015 1,230.00p 1,250.00p 1,175.00p 1,178.50p 1737
07/10/2015 1,150.00p 1,200.00p 1,150.00p 1,200.00p 10281
06/10/2015 1,159.00p 1,160.00p 1,137.50p 1,160.00p 1396
05/10/2015 1,100.00p 1,149.00p 1,100.00p 1,149.00p 2605
02/10/2015 1,129.00p 1,150.00p 1,129.00p 1,150.00p 1022
01/10/2015 1,150.00p 1,150.00p 1,118.50p 1,129.50p 1245
30/09/2015 1,164.00p 1,164.00p 1,106.00p 1,107.00p 375
29/09/2015 1,164.00p 1,164.00p 1,102.00p 1,164.00p 192
28/09/2015 1,164.00p 1,164.00p 1,132.50p 1,132.50p 509
25/09/2015 1,164.00p 1,164.00p 1,102.00p 1,132.50p 1099
24/09/2015 1,099.00p 1,162.00p 1,085.00p 1,162.00p 5776
23/09/2015 1,110.00p 1,136.50p 1,100.00p 1,106.00p 4049
22/09/2015 1,120.00p 1,158.75p 1,100.00p 1,102.00p 10553
21/09/2015 1,120.00p 1,120.00p 1,100.00p 1,108.00p 833
18/09/2015 1,100.00p 1,120.00p 1,065.00p 1,100.00p 9308
17/09/2015 1,120.00p 1,120.00p 1,085.00p 1,100.00p 1889
16/09/2015 1,080.00p 1,110.00p 1,065.00p 1,098.50p 15575
15/09/2015 1,120.05p 1,155.00p 1,085.00p 1,140.00p 1809
14/09/2015 1,142.00p 1,142.00p 1,090.00p 1,142.00p 12138
11/09/2015 1,138.00p 1,163.00p 1,102.50p 1,163.00p 2341
10/09/2015 1,133.00p 1,150.00p 1,085.00p 1,112.00p 7357
09/09/2015 1,131.00p 1,165.00p 1,131.00p 1,133.00p 3320
08/09/2015 1,129.00p 1,165.00p 1,100.00p 1,130.00p 1243
07/09/2015 1,135.00p 1,157.00p 1,080.70p 1,135.00p 4108
04/09/2015 1,100.00p 1,134.00p 1,085.00p 1,134.00p 3660
03/09/2015 1,140.00p 1,150.00p 1,070.00p 1,080.00p 983
02/09/2015 1,107.00p 1,107.00p 1,063.00p 1,100.00p 712
01/09/2015 1,061.00p 1,107.80p 1,061.00p 1,063.00p 601
28/08/2015 1,091.00p 1,135.00p 1,050.00p 1,061.00p 7209
27/08/2015 1,166.00p 1,175.00p 1,098.00p 1,099.00p 6005
26/08/2015 1,199.00p 1,199.00p 1,109.00p 1,109.00p 952
25/08/2015 1,185.00p 1,185.00p 1,109.00p 1,113.00p 5568
24/08/2015 1,110.00p 1,146.25p 1,050.00p 1,109.00p 12880
21/08/2015 1,111.00p 1,180.00p 1,100.00p 1,111.00p 1745
20/08/2015 1,185.00p 1,200.00p 1,160.00p 1,160.00p 3765
19/08/2015 1,200.00p 1,235.00p 1,160.00p 1,160.00p 3383
18/08/2015 1,186.00p 1,203.50p 1,186.00p 1,203.50p 1000
17/08/2015 1,185.00p 1,220.00p 1,185.00p 1,199.00p 2474
14/08/2015 1,225.00p 1,225.00p 1,190.00p 1,190.00p 2923
13/08/2015 1,186.00p 1,222.50p 1,186.00p 1,188.00p 3753
12/08/2015 1,184.00p 1,230.00p 1,181.00p 1,182.00p 3302
11/08/2015 1,225.00p 1,233.00p 1,174.23p 1,233.00p 5604
10/08/2015 1,180.00p 1,213.00p 1,171.00p 1,180.00p 3711
07/08/2015 1,225.00p 1,225.00p 1,170.00p 1,187.50p 1228
06/08/2015 1,115.00p 1,210.00p 1,115.00p 1,123.00p 3609
05/08/2015 1,205.00p 1,205.00p 1,178.00p 1,205.00p 6221
04/08/2015 1,214.00p 1,225.00p 1,159.75p 1,225.00p 909
03/08/2015 1,198.00p 1,198.00p 1,156.50p 1,156.50p 2393
31/07/2015 1,200.00p 1,200.00p 1,165.00p 1,191.00p 238
30/07/2015 1,165.00p 1,188.10p 1,165.00p 1,165.00p 364667
29/07/2015 1,200.00p 1,205.00p 1,140.00p 1,161.00p 4810
28/07/2015 1,172.00p 1,200.25p 1,170.00p 1,174.00p 1087
27/07/2015 1,195.00p 1,196.50p 1,175.50p 1,196.50p 98
24/07/2015 1,195.00p 1,198.00p 1,142.50p 1,175.50p 1530
23/07/2015 1,179.00p 1,200.00p 1,158.00p 1,198.00p 4050
22/07/2015 1,150.00p 1,157.43p 1,101.00p 1,140.00p 2377
21/07/2015 1,125.00p 1,175.00p 1,120.00p 1,171.00p 2906
20/07/2015 1,135.00p 1,150.00p 1,079.25p 1,125.00p 1780
17/07/2015 1,112.00p 1,160.00p 1,100.00p 1,130.00p 2818
16/07/2015 1,160.00p 1,160.00p 1,100.00p 1,160.00p 659
15/07/2015 1,132.00p 1,185.00p 1,100.00p 1,162.00p 4653
14/07/2015 1,165.00p 1,180.00p 1,100.00p 1,180.00p 6838
13/07/2015 1,150.00p 1,150.00p 1,093.71p 1,112.00p 5933
10/07/2015 1,113.00p 1,136.00p 1,089.60p 1,136.00p 4280
09/07/2015 1,082.00p 1,120.00p 1,082.00p 1,113.00p 2342
08/07/2015 1,081.00p 1,100.00p 1,028.00p 1,098.00p 3220
07/07/2015 1,082.00p 1,087.15p 1,081.00p 1,081.00p 1515
06/07/2015 1,080.00p 1,123.00p 1,035.11p 1,123.00p 7725
03/07/2015 1,100.00p 1,141.95p 1,085.00p 1,100.00p 5856
02/07/2015 1,110.00p 1,139.70p 1,084.84p 1,090.00p 5070
01/07/2015 1,100.00p 1,100.00p 1,081.00p 1,081.00p 12097
30/06/2015 1,100.00p 1,100.00p 1,081.00p 1,081.00p 3803
29/06/2015 1,099.00p 1,100.00p 1,080.00p 1,089.50p 1257
26/06/2015 1,100.00p 1,100.00p 1,084.75p 1,090.00p 709
25/06/2015 1,090.00p 1,090.00p 1,088.01p 1,090.00p 9550
24/06/2015 1,086.00p 1,140.00p 1,085.00p 1,103.00p 8767
23/06/2015 1,100.00p 1,101.39p 1,085.00p 1,085.00p 15524
22/06/2015 1,094.00p 1,108.75p 1,083.75p 1,089.00p 1878
19/06/2015 1,125.00p 1,130.00p 1,091.60p 1,100.00p 10232
18/06/2015 1,140.00p 1,140.00p 1,095.00p 1,118.00p 2833

*Close Price adjusted for both dividends and splits