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
28/06/2011 684.50p 685.21p 680.00p 684.00p 17906
27/06/2011 689.50p 690.00p 675.50p 680.00p 68651
24/06/2011 669.71p 687.50p 669.00p 678.25p 945
23/06/2011 667.00p 683.00p 655.00p 675.25p 26705
22/06/2011 675.00p 691.50p 675.00p 685.25p 454474
21/06/2011 670.00p 689.00p 670.00p 689.00p 3318
20/06/2011 665.00p 679.27p 665.00p 679.00p 21060
17/06/2011 659.50p 685.50p 651.15p 685.50p 111690
16/06/2011 655.00p 660.00p 641.20p 652.75p 23910
15/06/2011 650.50p 670.00p 645.00p 652.75p 27789
14/06/2011 664.50p 665.00p 642.00p 655.75p 9104
13/06/2011 659.50p 664.50p 635.00p 652.75p 16252
10/06/2011 650.00p 659.50p 640.00p 650.00p 51164
09/06/2011 649.50p 653.05p 630.00p 635.50p 6958
08/06/2011 625.00p 654.50p 625.00p 642.50p 53944
07/06/2011 632.75p 650.00p 626.00p 639.25p 4875
06/06/2011 630.50p 643.00p 620.50p 643.00p 4601
03/06/2011 639.50p 649.50p 635.00p 640.25p 70322
02/06/2011 640.00p 648.00p 625.50p 625.50p 22748
01/06/2011 640.00p 650.00p 638.31p 650.00p 35132
31/05/2011 634.50p 648.50p 624.90p 648.50p 29092
27/05/2011 621.50p 636.00p 621.50p 635.00p 96744
26/05/2011 627.00p 634.00p 627.00p 634.00p 271
25/05/2011 620.00p 632.00p 620.00p 632.00p 7102
24/05/2011 640.00p 640.00p 635.00p 635.00p 10294
23/05/2011 635.00p 645.00p 624.75p 625.00p 27523
20/05/2011 639.50p 639.50p 615.50p 627.50p 1071
19/05/2011 622.50p 630.00p 618.31p 628.00p 28372
18/05/2011 615.50p 625.50p 615.50p 625.50p 1958
17/05/2011 620.00p 627.58p 615.00p 615.00p 67712
16/05/2011 643.50p 643.50p 620.18p 625.00p 2124
13/05/2011 637.62p 637.62p 622.50p 622.50p 2589
12/05/2011 639.50p 639.50p 617.50p 623.50p 1600
11/05/2011 625.00p 626.87p 615.00p 615.00p 12246
10/05/2011 615.00p 630.00p 615.00p 621.00p 12747
09/05/2011 629.50p 630.00p 615.00p 615.00p 117065
06/05/2011 616.00p 626.00p 615.00p 615.00p 13844
05/05/2011 616.00p 622.00p 615.00p 615.00p 8007
04/05/2011 625.00p 628.00p 615.00p 615.00p 47001
03/05/2011 630.00p 631.65p 615.00p 615.00p 20077
28/04/2011 605.00p 649.00p 605.00p 649.00p 7907
27/04/2011 604.00p 614.75p 603.00p 610.00p 7361
26/04/2011 610.50p 615.00p 602.68p 610.50p 5424
21/04/2011 619.50p 625.00p 602.81p 625.00p 2389
20/04/2011 614.00p 614.00p 602.50p 609.00p 2473
19/04/2011 615.00p 619.00p 610.00p 615.00p 3795
18/04/2011 614.00p 614.00p 605.88p 614.00p 2121
15/04/2011 601.00p 601.00p 600.00p 600.00p 7879
14/04/2011 614.00p 614.00p 614.00p 614.00p 107
13/04/2011 605.00p 610.95p 600.00p 600.00p 6562
12/04/2011 601.24p 607.00p 600.75p 607.00p 3772
11/04/2011 600.50p 614.50p 598.80p 605.00p 21299
08/04/2011 612.00p 612.00p 600.30p 601.00p 4807
07/04/2011 619.50p 620.00p 594.92p 619.50p 2130
06/04/2011 617.06p 617.06p 612.50p 612.50p 16
05/04/2011 600.00p 612.00p 600.00p 605.00p 9750
04/04/2011 614.50p 615.00p 600.00p 600.00p 52822
01/04/2011 590.00p 617.22p 590.00p 596.00p 12738
31/03/2011 600.00p 610.00p 599.50p 600.00p 13258
30/03/2011 602.00p 603.00p 596.00p 599.00p 12998
29/03/2011 600.00p 619.00p 590.00p 619.00p 28434
28/03/2011 605.00p 610.00p 595.00p 610.00p 9324
25/03/2011 605.00p 610.00p 600.00p 610.00p 51231
24/03/2011 612.00p 614.50p 594.52p 608.50p 3478
23/03/2011 610.00p 610.00p 595.00p 600.00p 24433
22/03/2011 602.50p 614.50p 596.00p 596.00p 6538
21/03/2011 590.00p 607.00p 590.00p 595.00p 19151
18/03/2011 595.00p 610.00p 595.00p 610.00p 28036
17/03/2011 600.00p 607.32p 595.00p 595.00p 2730
16/03/2011 595.00p 607.32p 595.00p 595.00p 1322
15/03/2011 595.00p 606.58p 595.00p 595.00p 20046
14/03/2011 595.00p 605.00p 595.00p 595.00p 7827
11/03/2011 615.97p 616.28p 615.97p 616.00p 1035
10/03/2011 602.00p 602.00p 595.00p 595.00p 36204
09/03/2011 605.00p 605.00p 595.00p 595.00p 25001
08/03/2011 610.00p 619.50p 595.00p 595.00p 4377
07/03/2011 595.00p 610.00p 595.00p 595.00p 30859
04/03/2011 610.00p 610.00p 590.00p 595.00p 11559
03/03/2011 595.00p 607.32p 595.00p 595.00p 7379
02/03/2011 595.50p 596.87p 595.00p 595.00p 4680
01/03/2011 595.00p 610.00p 595.00p 605.50p 46726
28/02/2011 597.50p 597.50p 590.00p 590.00p 3602
25/02/2011 600.00p 600.00p 597.50p 597.50p 242
24/02/2011 595.00p 597.55p 595.00p 595.00p 20533
23/02/2011 599.00p 599.50p 592.07p 595.00p 12823
22/02/2011 590.00p 606.58p 590.00p 595.00p 13138
21/02/2011 590.00p 590.00p 590.00p 590.00p 512
18/02/2011 601.89p 601.89p 590.00p 590.00p 1164
17/02/2011 596.00p 600.60p 589.00p 590.00p 10418
16/02/2011 605.58p 606.65p 596.00p 596.00p 6548
15/02/2011 605.00p 610.00p 605.00p 605.00p 5014
14/02/2011 640.00p 640.00p 601.67p 605.00p 8969
11/02/2011 615.00p 637.00p 615.00p 615.00p 194916
10/02/2011 621.10p 621.10p 612.50p 618.50p 2216
09/02/2011 620.00p 635.00p 615.25p 624.00p 5798
08/02/2011 610.50p 630.65p 610.00p 620.00p 5867
07/02/2011 634.50p 640.00p 613.00p 619.00p 5807
04/02/2011 632.50p 632.50p 620.00p 620.00p 450
03/02/2011 613.25p 622.00p 613.25p 622.00p 11720
02/02/2011 610.00p 625.00p 610.00p 617.00p 104729
01/02/2011 636.00p 636.00p 610.00p 617.50p 2294
31/01/2011 625.00p 625.00p 622.00p 625.00p 100
28/01/2011 616.00p 620.00p 610.00p 615.00p 27587
27/01/2011 608.00p 619.50p 608.00p 619.50p 0
26/01/2011 634.00p 635.00p 608.00p 608.00p 8838
25/01/2011 613.50p 617.00p 613.50p 617.00p 3000
24/01/2011 607.00p 613.50p 607.00p 613.50p 2484
21/01/2011 625.00p 632.00p 602.00p 632.00p 2899
20/01/2011 624.50p 625.00p 602.93p 613.00p 3116
19/01/2011 625.00p 625.00p 604.00p 606.00p 254
18/01/2011 603.00p 611.00p 603.00p 611.00p 753
17/01/2011 600.00p 612.38p 600.00p 603.00p 4636
14/01/2011 605.00p 625.00p 605.00p 605.00p 3236
13/01/2011 635.50p 635.50p 600.00p 605.00p 31136
12/01/2011 625.00p 630.00p 610.00p 610.00p 5934
11/01/2011 610.00p 630.00p 610.00p 611.00p 1657
10/01/2011 630.00p 630.00p 611.00p 611.00p 788
07/01/2011 620.00p 630.00p 604.51p 616.00p 1836
06/01/2011 618.00p 627.77p 600.00p 600.00p 26284
05/01/2011 630.00p 630.00p 600.00p 630.00p 2778
04/01/2011 600.00p 627.00p 600.00p 601.00p 15807
31/12/2010 625.00p 630.95p 600.00p 601.00p 315
30/12/2010 601.00p 603.75p 598.11p 601.00p 1130
29/12/2010 610.00p 611.00p 603.75p 611.00p 1032
24/12/2010 600.00p 624.50p 600.00p 601.00p 3406
23/12/2010 625.00p 625.00p 603.75p 607.00p 4275
22/12/2010 600.00p 600.00p 600.00p 600.00p 332
21/12/2010 600.00p 611.00p 600.00p 608.00p 2809
20/12/2010 610.00p 621.25p 600.00p 600.00p 12843
17/12/2010 622.50p 630.00p 600.50p 604.00p 9955
16/12/2010 600.00p 626.00p 600.00p 626.00p 5204
15/12/2010 600.00p 620.00p 600.00p 601.00p 13819
14/12/2010 600.00p 625.00p 600.00p 622.00p 11668
13/12/2010 602.50p 613.44p 600.00p 605.00p 4603
10/12/2010 600.00p 615.00p 600.00p 602.50p 8453
09/12/2010 600.00p 605.00p 600.00p 602.50p 15808
08/12/2010 600.00p 619.50p 600.00p 609.50p 3567
07/12/2010 615.00p 623.50p 600.00p 611.00p 36925
06/12/2010 615.00p 625.00p 610.00p 617.50p 13048
03/12/2010 600.00p 630.50p 600.00p 600.00p 3035
02/12/2010 630.00p 630.00p 610.00p 620.00p 1903
01/12/2010 630.00p 630.00p 620.00p 625.00p 5000
30/11/2010 619.00p 629.00p 602.15p 629.00p 14853
29/11/2010 610.00p 632.10p 608.00p 630.00p 12185
26/11/2010 630.00p 630.00p 610.00p 620.00p 6315
25/11/2010 635.00p 635.00p 622.50p 622.50p 2672
24/11/2010 633.50p 634.60p 610.00p 622.50p 605815
23/11/2010 626.50p 633.00p 622.00p 628.00p 6675
22/11/2010 633.00p 638.35p 620.80p 626.50p 9517
19/11/2010 610.00p 626.00p 610.00p 626.00p 14560
18/11/2010 619.50p 620.00p 605.00p 612.50p 62392
17/11/2010 604.00p 622.36p 604.00p 610.00p 36
16/11/2010 619.50p 630.00p 604.00p 604.00p 9490
15/11/2010 620.00p 634.55p 616.00p 620.50p 11813
12/11/2010 627.50p 627.50p 620.00p 622.50p 3971
11/11/2010 640.00p 640.00p 627.50p 627.50p 5342
10/11/2010 635.00p 635.00p 615.00p 615.00p 9438
09/11/2010 625.00p 639.00p 620.00p 629.50p 32950
08/11/2010 620.00p 622.50p 612.50p 622.50p 493168
05/11/2010 610.00p 617.60p 600.77p 603.50p 4380
04/11/2010 605.00p 605.00p 590.00p 600.00p 16490
03/11/2010 620.00p 620.00p 590.00p 605.00p 7574
02/11/2010 610.00p 610.00p 593.00p 605.00p 2800
01/11/2010 594.50p 616.00p 590.00p 590.00p 1576189
29/10/2010 595.00p 595.00p 580.15p 594.00p 2115
28/10/2010 580.00p 605.50p 565.50p 599.50p 4612
27/10/2010 606.50p 606.50p 582.50p 582.50p 2232
26/10/2010 604.50p 604.50p 585.50p 602.50p 35540
25/10/2010 616.00p 616.00p 590.00p 601.50p 44506
22/10/2010 607.50p 607.50p 596.79p 602.00p 800
21/10/2010 604.00p 607.50p 586.75p 607.50p 36159
20/10/2010 600.00p 600.00p 585.00p 599.00p 2477
19/10/2010 604.00p 604.00p 580.00p 602.00p 164038
18/10/2010 603.50p 604.00p 580.00p 587.50p 433
15/10/2010 595.00p 604.00p 586.25p 589.50p 1251
14/10/2010 575.00p 599.00p 575.00p 590.50p 4333
13/10/2010 600.00p 600.00p 582.50p 582.50p 4762
12/10/2010 590.00p 604.00p 575.23p 604.00p 656
11/10/2010 590.00p 597.00p 590.00p 597.00p 332
08/10/2010 600.00p 604.00p 590.00p 597.00p 3854
07/10/2010 590.00p 600.00p 575.50p 587.50p 155935
06/10/2010 598.00p 600.00p 580.00p 590.00p 15325
05/10/2010 570.00p 595.00p 568.50p 592.00p 7590
04/10/2010 570.50p 576.00p 570.50p 576.00p 100
01/10/2010 571.00p 571.00p 565.50p 570.50p 3501
30/09/2010 565.00p 571.00p 565.00p 571.00p 792
29/09/2010 565.00p 584.95p 565.00p 575.00p 553
28/09/2010 580.00p 586.00p 580.00p 586.00p 1726
27/09/2010 570.00p 576.00p 562.50p 572.50p 2035
24/09/2010 566.00p 567.24p 555.00p 566.00p 49160
23/09/2010 555.00p 565.00p 555.00p 565.00p 850
22/09/2010 565.00p 575.00p 565.00p 575.00p 3370
21/09/2010 572.00p 579.50p 555.00p 562.50p 4055
20/09/2010 555.00p 572.00p 555.00p 558.00p 4071
17/09/2010 555.00p 556.00p 555.00p 555.00p 22168
16/09/2010 555.00p 560.00p 555.00p 560.00p 15878
15/09/2010 555.00p 568.50p 555.00p 568.50p 2461
14/09/2010 555.00p 555.70p 555.00p 555.00p 5593
13/09/2010 571.50p 572.00p 555.17p 563.50p 4002
10/09/2010 562.00p 562.00p 555.00p 557.50p 832

*Close Price adjusted for both dividends and splits