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
08/11/2013 912.00p 926.88p 912.00p 919.00p 23365
07/11/2013 908.43p 922.50p 907.50p 916.00p 1819
06/11/2013 917.69p 926.19p 908.70p 913.00p 1825
05/11/2013 912.00p 920.00p 912.00p 914.50p 4153
04/11/2013 903.00p 912.00p 903.00p 912.00p 7869
01/11/2013 915.00p 918.60p 907.31p 908.00p 5706
31/10/2013 900.50p 916.50p 900.50p 908.00p 6706
30/10/2013 910.00p 919.58p 895.00p 895.00p 3265
29/10/2013 890.50p 903.63p 888.91p 900.00p 8054
28/10/2013 893.00p 895.31p 885.00p 885.00p 4263
25/10/2013 900.50p 903.50p 885.38p 893.50p 16135
24/10/2013 900.00p 915.00p 900.00p 900.00p 5192
23/10/2013 900.00p 910.00p 900.00p 902.50p 24014
22/10/2013 906.00p 909.00p 902.30p 909.00p 620
21/10/2013 905.50p 910.00p 894.18p 910.00p 2920
18/10/2013 910.00p 918.33p 900.00p 911.50p 5323
17/10/2013 902.50p 917.30p 901.50p 908.50p 7375
16/10/2013 875.50p 900.00p 875.00p 900.00p 143381
15/10/2013 893.00p 909.50p 875.00p 875.50p 5548
14/10/2013 893.50p 893.50p 870.50p 886.50p 2512
11/10/2013 900.00p 900.00p 870.50p 870.50p 13600
10/10/2013 895.00p 895.00p 879.00p 883.00p 9838
09/10/2013 884.00p 884.00p 870.00p 870.50p 11054
08/10/2013 875.00p 880.50p 860.00p 871.00p 5798
07/10/2013 890.00p 890.00p 830.38p 879.50p 13199
04/10/2013 900.50p 911.81p 890.00p 890.00p 1895
03/10/2013 892.54p 905.00p 883.50p 883.50p 1941
02/10/2013 910.00p 920.00p 900.00p 901.50p 2683
01/10/2013 910.00p 920.00p 901.50p 901.50p 9537
30/09/2013 905.00p 928.31p 895.00p 905.00p 5337
27/09/2013 920.00p 932.50p 887.00p 887.00p 4141
26/09/2013 935.00p 935.00p 930.00p 930.00p 363
25/09/2013 939.50p 939.50p 910.00p 915.00p 4548
24/09/2013 895.00p 930.00p 890.00p 907.00p 4559
23/09/2013 915.00p 927.62p 890.00p 890.00p 11082
20/09/2013 920.00p 936.25p 910.00p 910.00p 14753
19/09/2013 907.50p 936.25p 907.50p 936.25p 15854
18/09/2013 921.00p 925.00p 900.00p 900.00p 11026
17/09/2013 915.00p 937.59p 915.00p 920.00p 113818
16/09/2013 930.00p 955.00p 911.25p 930.00p 98913
13/09/2013 925.00p 930.00p 912.00p 925.50p 15957
12/09/2013 902.50p 928.50p 895.00p 928.50p 15889
11/09/2013 900.50p 948.00p 900.50p 917.00p 3514
10/09/2013 915.00p 948.00p 915.00p 948.00p 211527
09/09/2013 950.00p 950.00p 920.00p 920.00p 3911
06/09/2013 920.50p 950.00p 916.50p 935.50p 4663
05/09/2013 950.00p 950.00p 920.00p 937.50p 62562
04/09/2013 935.00p 950.00p 920.00p 950.00p 15958
03/09/2013 940.00p 950.00p 930.00p 942.50p 3239
02/09/2013 920.00p 934.50p 920.00p 927.50p 373
30/08/2013 920.00p 929.71p 920.00p 921.00p 7475
29/08/2013 920.50p 941.37p 917.10p 922.25p 3660
28/08/2013 950.00p 950.00p 920.00p 930.00p 857
27/08/2013 939.50p 945.00p 916.00p 919.00p 11199
23/08/2013 925.00p 945.00p 915.10p 920.00p 6791
22/08/2013 970.00p 971.00p 930.00p 942.25p 8333
21/08/2013 964.50p 975.00p 932.40p 969.00p 3279
20/08/2013 925.00p 969.50p 925.00p 955.00p 951
19/08/2013 927.78p 958.87p 925.00p 948.00p 1957
16/08/2013 940.00p 960.00p 919.58p 955.25p 12714
15/08/2013 945.00p 963.64p 929.50p 929.50p 5835
14/08/2013 941.00p 963.20p 940.00p 947.50p 5306
13/08/2013 959.00p 961.90p 923.50p 952.50p 5514
12/08/2013 960.00p 964.50p 923.50p 923.50p 5355
09/08/2013 930.00p 941.09p 918.00p 930.00p 66802
08/08/2013 926.62p 927.00p 918.00p 918.00p 5315
07/08/2013 940.00p 951.25p 920.00p 921.50p 70312
06/08/2013 965.00p 968.00p 930.00p 930.00p 16870
05/08/2013 965.00p 970.50p 935.00p 965.00p 6403
02/08/2013 960.00p 970.00p 949.39p 963.00p 5149
01/08/2013 950.00p 958.61p 945.00p 955.00p 29494
31/07/2013 940.00p 958.00p 925.00p 940.75p 21958
30/07/2013 941.00p 958.00p 931.18p 958.00p 10895
29/07/2013 935.00p 947.85p 935.00p 940.00p 4239
26/07/2013 943.00p 946.80p 933.50p 940.00p 2832
25/07/2013 950.00p 950.00p 925.00p 933.50p 6015
24/07/2013 910.00p 933.27p 910.00p 925.00p 57131
23/07/2013 922.00p 922.00p 916.00p 916.00p 3330
22/07/2013 910.00p 925.00p 906.50p 925.00p 9974
19/07/2013 912.00p 924.90p 899.64p 917.00p 57100
18/07/2013 925.00p 925.00p 910.00p 921.50p 3370
17/07/2013 918.00p 921.70p 910.00p 910.00p 3137
16/07/2013 905.00p 921.70p 902.50p 910.00p 140814
15/07/2013 900.00p 920.00p 885.00p 915.00p 13307
12/07/2013 890.00p 897.80p 884.50p 888.50p 5323
11/07/2013 896.00p 898.40p 884.50p 884.50p 2418
10/07/2013 890.00p 890.00p 880.00p 880.00p 3227
09/07/2013 900.00p 916.73p 890.00p 902.50p 8035
08/07/2013 900.00p 912.50p 894.00p 900.00p 8939
05/07/2013 910.00p 910.00p 894.00p 894.00p 8808
04/07/2013 880.00p 910.00p 870.00p 900.00p 56710
03/07/2013 895.00p 895.00p 866.00p 874.00p 65192
02/07/2013 895.00p 911.00p 870.00p 893.00p 86773
01/07/2013 905.00p 914.88p 897.50p 897.50p 4923
28/06/2013 910.00p 918.50p 900.00p 910.00p 200456
27/06/2013 915.00p 918.50p 890.00p 918.50p 4762
26/06/2013 910.00p 915.00p 891.00p 891.00p 3133
25/06/2013 915.00p 915.00p 897.00p 904.00p 5237
24/06/2013 910.00p 924.08p 895.00p 897.00p 13859
21/06/2013 925.00p 925.00p 897.51p 910.00p 8893
20/06/2013 911.50p 925.00p 895.00p 898.00p 4771
19/06/2013 900.50p 920.00p 900.50p 901.50p 1125
18/06/2013 912.50p 920.00p 906.50p 913.00p 4902
17/06/2013 925.00p 925.00p 895.34p 913.00p 11728
14/06/2013 886.00p 925.00p 885.50p 910.00p 23912
13/06/2013 892.50p 897.65p 885.00p 885.50p 3104
12/06/2013 893.50p 900.00p 887.00p 887.00p 4826
11/06/2013 888.00p 899.00p 882.00p 893.25p 8699
10/06/2013 900.00p 925.00p 875.00p 897.00p 63613
07/06/2013 880.00p 930.00p 862.27p 925.00p 90501
06/06/2013 870.00p 880.00p 841.00p 880.00p 3793
05/06/2013 870.00p 870.00p 841.00p 841.00p 2734
04/06/2013 865.00p 869.55p 840.00p 869.50p 26017
03/06/2013 855.00p 868.00p 835.50p 868.00p 4402
31/05/2013 849.00p 855.00p 823.48p 855.00p 14058
30/05/2013 825.50p 855.00p 825.50p 854.50p 6502
29/05/2013 825.00p 850.00p 805.00p 850.00p 11525
28/05/2013 825.00p 825.00p 806.25p 812.50p 1517
24/05/2013 805.20p 819.90p 805.20p 812.50p 2144
23/05/2013 820.00p 825.00p 800.10p 820.00p 11324
22/05/2013 820.00p 825.00p 796.19p 805.00p 8419
21/05/2013 810.00p 820.00p 805.00p 820.00p 1831
20/05/2013 813.50p 813.50p 800.00p 800.00p 2553
17/05/2013 805.00p 808.75p 800.00p 805.00p 9342
16/05/2013 810.00p 810.00p 800.00p 800.00p 11150
15/05/2013 800.00p 808.00p 800.00p 800.00p 11347
14/05/2013 790.10p 810.00p 790.10p 802.50p 4360
13/05/2013 785.10p 800.00p 785.00p 800.00p 4875
10/05/2013 785.00p 800.00p 785.00p 800.00p 3084
09/05/2013 800.00p 808.69p 785.10p 800.00p 4730
08/05/2013 799.00p 799.00p 792.00p 792.00p 756
07/05/2013 793.50p 803.75p 772.16p 784.00p 5105
03/05/2013 808.00p 808.00p 792.00p 792.00p 3419
02/05/2013 800.00p 810.00p 790.00p 790.00p 6343
01/05/2013 795.13p 800.00p 785.38p 800.00p 2087
30/04/2013 785.00p 800.00p 785.00p 800.00p 2186
29/04/2013 790.00p 800.00p 782.50p 800.00p 2513
26/04/2013 794.80p 794.80p 775.70p 782.50p 8032
25/04/2013 775.50p 800.00p 775.50p 800.00p 7196
24/04/2013 778.63p 784.88p 778.63p 782.75p 6215
23/04/2013 780.00p 787.50p 775.50p 785.00p 31764
22/04/2013 790.00p 802.48p 775.00p 775.50p 6106
19/04/2013 808.50p 810.00p 799.53p 810.00p 4594
18/04/2013 810.00p 814.00p 800.00p 800.00p 2159
17/04/2013 795.00p 810.00p 787.00p 810.00p 14573
16/04/2013 790.00p 799.00p 779.00p 787.00p 2884
15/04/2013 799.00p 804.50p 795.20p 799.00p 52374
12/04/2013 810.00p 810.00p 795.00p 795.00p 3678
11/04/2013 805.00p 810.00p 800.00p 800.00p 5710
10/04/2013 804.00p 820.00p 800.20p 819.50p 3177
09/04/2013 800.00p 815.00p 800.00p 807.50p 1677
08/04/2013 820.00p 820.00p 800.00p 815.00p 83537
05/04/2013 815.00p 815.00p 800.00p 811.50p 12552
04/04/2013 801.50p 820.00p 801.50p 810.00p 71969
03/04/2013 815.00p 815.00p 801.00p 805.00p 5579
02/04/2013 820.00p 820.00p 801.50p 810.00p 1857
28/03/2013 820.00p 820.00p 801.50p 820.00p 2588
27/03/2013 820.00p 820.00p 800.00p 820.00p 1222
26/03/2013 815.00p 815.00p 801.06p 810.00p 2388
25/03/2013 804.90p 804.90p 800.00p 800.00p 4570
22/03/2013 810.00p 820.00p 800.00p 800.00p 17347
21/03/2013 810.50p 820.00p 810.00p 820.00p 66211
20/03/2013 810.00p 820.00p 800.00p 815.00p 9396
19/03/2013 803.00p 820.00p 800.00p 810.00p 6722
18/03/2013 810.00p 820.00p 801.10p 801.50p 7562
15/03/2013 810.00p 810.00p 801.50p 810.00p 17621
14/03/2013 804.00p 810.00p 800.00p 807.50p 11259
13/03/2013 800.00p 810.00p 800.00p 802.00p 2304
12/03/2013 810.00p 810.00p 800.50p 803.50p 8094
11/03/2013 810.00p 810.00p 791.00p 805.00p 5025
08/03/2013 806.22p 806.50p 804.00p 805.50p 3309
07/03/2013 802.00p 808.00p 799.50p 802.00p 26647
06/03/2013 810.00p 810.00p 791.02p 805.00p 6825
05/03/2013 810.00p 810.00p 791.00p 810.00p 1846
04/03/2013 800.00p 810.00p 791.00p 810.00p 16913
01/03/2013 800.00p 800.34p 790.00p 790.00p 20256
28/02/2013 800.00p 800.00p 785.00p 790.00p 30182
27/02/2013 787.00p 790.50p 787.00p 787.00p 4411
26/02/2013 785.00p 796.00p 781.00p 790.50p 8705
25/02/2013 790.00p 790.00p 782.40p 784.00p 5165
22/02/2013 789.00p 795.00p 780.00p 780.00p 6930
21/02/2013 780.00p 807.00p 780.00p 780.00p 4492
20/02/2013 782.00p 807.00p 775.10p 807.00p 3698
19/02/2013 775.00p 781.50p 775.00p 781.50p 5075
18/02/2013 770.10p 780.00p 770.10p 777.50p 5304
15/02/2013 775.00p 781.00p 775.00p 777.50p 12997
14/02/2013 775.00p 798.75p 775.00p 779.50p 49573
13/02/2013 775.00p 796.00p 775.00p 775.00p 28467
12/02/2013 775.00p 796.00p 770.27p 796.00p 16593
11/02/2013 775.00p 796.00p 766.00p 775.00p 42577
08/02/2013 780.00p 796.00p 780.00p 796.00p 4384
07/02/2013 784.00p 790.00p 770.50p 785.00p 11855
06/02/2013 775.00p 784.00p 765.00p 770.50p 12790
05/02/2013 761.00p 769.00p 761.00p 761.00p 14847
04/02/2013 756.00p 779.90p 756.00p 761.00p 29891
01/02/2013 762.00p 770.00p 760.00p 761.50p 8076
31/01/2013 770.00p 770.90p 763.00p 765.50p 3445
30/01/2013 763.00p 783.85p 760.00p 763.00p 10832
29/01/2013 770.00p 770.00p 754.69p 760.00p 17930
28/01/2013 766.10p 779.90p 759.78p 769.75p 3472

*Close Price adjusted for both dividends and splits