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
25/01/2013 767.00p 780.00p 764.66p 775.00p 101111
24/01/2013 780.00p 795.00p 760.50p 785.50p 20897
23/01/2013 776.90p 776.90p 760.50p 760.50p 720
22/01/2013 760.00p 770.00p 755.10p 761.00p 15374
21/01/2013 765.00p 765.10p 755.00p 763.00p 8970
18/01/2013 765.00p 775.00p 763.75p 766.00p 9550
17/01/2013 770.00p 775.00p 760.10p 771.00p 7711
16/01/2013 760.00p 778.50p 760.00p 778.50p 11427
15/01/2013 761.33p 781.50p 761.33p 781.50p 2377
14/01/2013 764.00p 777.00p 760.10p 766.00p 25395
11/01/2013 782.50p 782.50p 760.00p 777.00p 2040
10/01/2013 770.00p 781.31p 770.00p 774.00p 5254
09/01/2013 774.50p 774.50p 770.10p 772.75p 1847
08/01/2013 775.00p 775.00p 770.00p 772.00p 8303
07/01/2013 778.50p 783.00p 772.50p 776.75p 2842
04/01/2013 770.00p 790.00p 770.00p 786.00p 2558
03/01/2013 775.00p 785.00p 760.00p 778.00p 64206
02/01/2013 763.00p 770.00p 763.00p 766.50p 27954
31/12/2012 763.50p 763.60p 761.50p 761.50p 945
28/12/2012 763.50p 766.00p 763.50p 764.75p 1431
27/12/2012 770.50p 779.25p 763.50p 763.50p 3451
24/12/2012 783.00p 783.13p 760.10p 765.00p 3435
21/12/2012 770.00p 779.00p 760.00p 779.00p 55318
20/12/2012 770.00p 786.28p 762.63p 770.50p 8630
19/12/2012 760.00p 780.00p 756.12p 769.00p 14846
18/12/2012 760.00p 763.25p 755.86p 761.50p 5170
17/12/2012 760.00p 761.25p 760.00p 760.00p 12272
14/12/2012 755.62p 763.00p 755.00p 763.00p 2746
13/12/2012 755.00p 755.50p 750.10p 755.50p 4742
12/12/2012 752.50p 754.53p 752.35p 753.75p 3065
11/12/2012 747.00p 753.25p 741.25p 753.25p 28098
10/12/2012 735.00p 754.10p 735.00p 753.50p 11787
07/12/2012 752.00p 754.87p 745.00p 754.00p 41009
06/12/2012 760.00p 764.75p 750.00p 754.50p 6498
05/12/2012 759.50p 769.50p 750.00p 755.50p 5605
04/12/2012 751.50p 760.00p 750.00p 757.25p 25158
03/12/2012 760.00p 776.25p 751.50p 754.25p 24683
30/11/2012 760.00p 763.53p 752.00p 755.00p 15696
29/11/2012 756.50p 764.00p 755.50p 764.00p 16318
28/11/2012 745.00p 756.30p 745.00p 753.50p 52498
27/11/2012 743.00p 749.50p 731.87p 748.50p 20875
26/11/2012 740.00p 759.00p 740.00p 745.00p 3746
23/11/2012 730.00p 750.00p 730.00p 749.50p 16095
22/11/2012 735.00p 741.13p 725.00p 726.00p 58686
21/11/2012 731.00p 736.25p 725.00p 731.50p 28122
20/11/2012 737.50p 742.37p 730.00p 737.00p 8551
19/11/2012 737.00p 743.95p 727.50p 743.50p 20468
16/11/2012 738.50p 740.50p 734.00p 736.50p 11968
15/11/2012 743.00p 748.00p 738.00p 738.00p 7167
14/11/2012 765.00p 765.00p 750.50p 750.50p 8125
13/11/2012 765.00p 766.87p 750.00p 758.25p 406801
12/11/2012 750.00p 780.00p 750.00p 770.50p 38257
09/11/2012 750.00p 753.47p 745.00p 751.00p 2434
08/11/2012 750.00p 754.10p 740.00p 752.50p 23763
07/11/2012 751.50p 755.00p 745.00p 755.00p 28903
06/11/2012 745.00p 754.96p 740.00p 745.50p 22642
05/11/2012 745.00p 745.00p 737.00p 745.00p 26230
02/11/2012 736.00p 740.75p 736.00p 740.75p 6502
01/11/2012 735.00p 740.00p 735.00p 740.00p 29977
31/10/2012 740.00p 743.00p 732.50p 739.75p 114631
30/10/2012 745.00p 745.62p 740.00p 742.50p 11373
29/10/2012 740.00p 748.00p 740.00p 748.00p 880
26/10/2012 760.00p 760.00p 730.00p 750.00p 7125
25/10/2012 710.00p 750.00p 710.00p 744.00p 23271
24/10/2012 738.00p 738.00p 720.00p 735.50p 10341
23/10/2012 740.00p 760.00p 719.00p 729.00p 32681
22/10/2012 745.00p 756.85p 739.36p 744.50p 15097
19/10/2012 759.00p 759.00p 749.20p 758.50p 2757
18/10/2012 755.00p 768.13p 750.50p 750.50p 6459
17/10/2012 740.00p 770.00p 700.00p 755.00p 82892
16/10/2012 755.00p 768.17p 745.00p 745.00p 15330
15/10/2012 768.50p 775.00p 755.00p 755.50p 39531
12/10/2012 762.50p 774.00p 761.25p 774.00p 18739
11/10/2012 774.50p 775.00p 766.18p 771.75p 18295
10/10/2012 779.00p 780.00p 750.00p 768.00p 78877
09/10/2012 780.00p 798.00p 753.70p 775.00p 80803
08/10/2012 757.00p 798.00p 736.25p 798.00p 58284
05/10/2012 735.00p 757.73p 735.00p 757.00p 72779
04/10/2012 725.00p 735.00p 710.25p 721.00p 13684
03/10/2012 725.00p 735.00p 716.87p 732.50p 5898
02/10/2012 724.50p 730.00p 716.00p 716.00p 15772
01/10/2012 730.00p 737.75p 714.00p 726.00p 52854
28/09/2012 720.00p 735.00p 712.00p 725.00p 24554
27/09/2012 718.00p 731.50p 713.00p 724.75p 20729
26/09/2012 706.46p 724.00p 702.00p 724.00p 44366
25/09/2012 700.00p 723.00p 695.30p 723.00p 30585
24/09/2012 696.00p 710.00p 695.00p 704.50p 21802
21/09/2012 700.00p 710.00p 690.25p 704.50p 14767
20/09/2012 701.00p 719.50p 693.25p 702.00p 31809
19/09/2012 705.00p 720.00p 695.00p 700.50p 17313
18/09/2012 705.00p 711.50p 695.25p 705.00p 11237
17/09/2012 710.00p 713.25p 702.50p 706.00p 14352
14/09/2012 716.00p 716.00p 699.24p 713.00p 11496
13/09/2012 710.00p 723.00p 697.62p 715.50p 4458
12/09/2012 700.00p 712.50p 681.89p 710.50p 18926
11/09/2012 705.00p 706.58p 700.50p 700.50p 856412
10/09/2012 705.00p 713.75p 690.15p 705.50p 16663
07/09/2012 720.00p 722.50p 710.00p 722.50p 27332
06/09/2012 710.00p 715.50p 706.25p 715.50p 60897
05/09/2012 710.00p 715.00p 705.00p 710.00p 3622
04/09/2012 715.00p 719.25p 710.00p 710.50p 50060
03/09/2012 716.87p 730.00p 715.00p 722.50p 5506
31/08/2012 725.00p 725.00p 705.50p 725.00p 10983
30/08/2012 745.00p 745.00p 715.00p 715.50p 29856
29/08/2012 745.00p 745.00p 715.00p 730.00p 2487
28/08/2012 715.00p 730.00p 715.00p 730.00p 6460
24/08/2012 735.00p 735.00p 712.61p 730.00p 9502
23/08/2012 728.99p 728.99p 717.50p 725.50p 520
22/08/2012 717.25p 725.00p 715.00p 725.00p 47220
21/08/2012 718.50p 722.75p 717.68p 722.75p 3025
20/08/2012 716.00p 740.00p 715.00p 715.00p 15932
17/08/2012 715.00p 732.08p 715.00p 728.00p 2569
16/08/2012 740.00p 740.00p 716.00p 723.00p 11251
15/08/2012 725.00p 730.00p 717.12p 730.00p 2348
14/08/2012 717.00p 720.00p 717.00p 720.00p 24125
13/08/2012 717.12p 720.50p 717.12p 720.50p 16361
10/08/2012 715.63p 725.87p 715.63p 720.50p 3765
09/08/2012 725.00p 745.00p 716.31p 720.00p 25528
08/08/2012 712.37p 725.00p 712.37p 725.00p 1743
07/08/2012 703.62p 725.00p 701.01p 725.00p 4890
06/08/2012 717.50p 722.43p 702.75p 712.50p 3973
03/08/2012 702.75p 729.00p 702.75p 725.00p 5404
02/08/2012 725.00p 725.00p 713.00p 713.00p 100
01/08/2012 705.50p 725.00p 705.00p 725.00p 9302
31/07/2012 705.00p 721.78p 703.75p 720.00p 24767
30/07/2012 720.80p 720.80p 702.93p 707.50p 1030
27/07/2012 705.00p 715.25p 705.00p 715.25p 4430
26/07/2012 715.00p 718.00p 715.00p 715.00p 44493
25/07/2012 716.95p 716.95p 705.50p 705.50p 1108
24/07/2012 707.00p 722.40p 706.00p 706.00p 13763
23/07/2012 705.00p 717.96p 705.00p 708.75p 8989
20/07/2012 705.00p 711.80p 705.00p 705.00p 2092
19/07/2012 700.00p 706.60p 700.00p 703.00p 175146
18/07/2012 705.00p 719.96p 705.00p 705.50p 1143
17/07/2012 705.00p 718.08p 705.00p 705.50p 13775
16/07/2012 705.00p 718.76p 705.00p 705.00p 10192
13/07/2012 705.00p 719.37p 705.00p 706.50p 10135
12/07/2012 705.00p 720.85p 705.00p 705.50p 4235
11/07/2012 705.00p 718.87p 705.00p 705.00p 5647
10/07/2012 707.00p 721.15p 705.00p 705.00p 315
09/07/2012 705.00p 715.00p 705.00p 705.00p 32819
06/07/2012 705.00p 721.53p 705.00p 710.00p 12113
05/07/2012 705.00p 710.00p 705.00p 705.00p 4421
04/07/2012 706.00p 719.25p 705.00p 705.00p 3768
03/07/2012 724.00p 724.00p 705.00p 706.00p 8099
02/07/2012 700.00p 708.78p 700.00p 705.00p 40532
29/06/2012 710.00p 716.65p 700.00p 710.00p 4632
28/06/2012 718.00p 718.00p 701.00p 715.00p 5677
27/06/2012 715.00p 715.90p 700.00p 700.00p 3084
26/06/2012 720.00p 720.00p 701.75p 708.75p 19131
25/06/2012 722.00p 722.00p 701.10p 711.50p 2036
22/06/2012 701.00p 715.00p 701.00p 708.00p 5204
21/06/2012 700.00p 715.00p 700.00p 700.00p 2894
20/06/2012 724.00p 724.00p 706.50p 711.50p 14304
19/06/2012 715.00p 720.00p 706.25p 718.00p 2907
18/06/2012 710.00p 715.00p 710.00p 710.00p 31734
15/06/2012 715.00p 723.93p 701.00p 723.50p 32939
14/06/2012 720.00p 730.00p 707.50p 709.50p 11084
13/06/2012 719.50p 719.50p 711.39p 711.50p 2970
12/06/2012 720.00p 731.18p 705.00p 713.00p 79058
11/06/2012 725.00p 749.50p 725.00p 740.00p 2864
08/06/2012 720.00p 749.50p 720.00p 730.00p 1405
07/06/2012 710.00p 750.00p 704.00p 720.00p 14603
06/06/2012 705.00p 720.00p 697.89p 715.00p 11408
01/06/2012 720.00p 720.00p 706.87p 712.50p 2061
31/05/2012 721.00p 725.00p 710.00p 717.50p 2915
30/05/2012 727.13p 728.94p 726.69p 727.25p 706
29/05/2012 725.00p 735.00p 717.76p 735.00p 6374
28/05/2012 721.58p 722.64p 705.91p 718.25p 5619
25/05/2012 700.00p 725.81p 700.00p 700.00p 3913
24/05/2012 700.00p 708.75p 700.00p 700.00p 2774
23/05/2012 700.00p 715.00p 700.00p 715.00p 9648
22/05/2012 700.00p 721.73p 700.00p 712.50p 369
21/05/2012 700.00p 705.00p 697.66p 702.50p 7840
18/05/2012 700.00p 709.50p 700.00p 705.00p 18864
17/05/2012 715.00p 721.13p 700.00p 715.00p 9398
16/05/2012 735.00p 735.00p 715.00p 716.25p 3880
15/05/2012 715.00p 732.50p 715.00p 725.00p 4970
14/05/2012 730.00p 730.82p 712.70p 725.00p 3175
11/05/2012 725.00p 730.00p 700.00p 730.00p 3218
10/05/2012 700.00p 725.00p 700.00p 725.00p 27096
09/05/2012 722.50p 722.50p 705.00p 715.00p 5479
08/05/2012 720.00p 723.63p 702.50p 719.50p 15102
04/05/2012 710.00p 718.75p 710.00p 710.50p 25252
03/05/2012 710.00p 719.26p 710.00p 710.50p 7075
02/05/2012 717.50p 717.50p 710.00p 710.00p 48287
01/05/2012 720.00p 723.13p 710.00p 710.00p 6517
30/04/2012 725.00p 725.00p 710.00p 717.50p 511
27/04/2012 725.00p 725.00p 712.50p 718.75p 2794
26/04/2012 730.00p 730.00p 710.00p 710.50p 4460
25/04/2012 710.50p 717.25p 710.50p 711.00p 1258
24/04/2012 710.50p 726.06p 710.00p 710.00p 2027
23/04/2012 730.38p 730.38p 713.25p 722.75p 320
20/04/2012 735.00p 735.00p 710.00p 723.50p 2405
19/04/2012 710.50p 723.38p 710.00p 718.50p 1551
18/04/2012 722.00p 730.00p 710.50p 722.75p 3769
17/04/2012 710.50p 730.38p 710.00p 722.50p 53188
16/04/2012 711.00p 735.00p 701.05p 725.50p 10500
13/04/2012 715.50p 730.50p 714.25p 730.50p 3733
12/04/2012 712.00p 720.00p 710.74p 712.50p 2958

*Close Price adjusted for both dividends and splits