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
23/11/2009 515.00p 530.00p 511.00p 527.00p 27250
20/11/2009 495.00p 515.00p 495.00p 510.00p 100422
19/11/2009 488.00p 496.02p 488.00p 489.00p 903
18/11/2009 490.00p 498.23p 480.00p 488.00p 13299
17/11/2009 488.00p 495.00p 487.50p 487.50p 3827
16/11/2009 500.00p 505.00p 486.36p 494.00p 3304
13/11/2009 490.00p 500.00p 487.75p 491.50p 13312
12/11/2009 495.00p 495.00p 486.50p 487.75p 4897
11/11/2009 490.00p 499.00p 486.95p 492.00p 14253
10/11/2009 495.00p 500.00p 490.00p 490.00p 3321
09/11/2009 490.00p 490.00p 490.00p 490.00p 12995
06/11/2009 489.00p 489.00p 482.50p 482.50p 53115
05/11/2009 482.00p 482.00p 480.00p 480.00p 25941
04/11/2009 488.50p 488.50p 460.00p 478.50p 16501
03/11/2009 496.00p 496.00p 496.00p 496.00p 4185
02/11/2009 496.25p 510.00p 490.00p 496.00p 13258
30/10/2009 498.00p 498.50p 498.00p 498.50p 1725
29/10/2009 510.00p 525.00p 501.00p 501.00p 26541
28/10/2009 510.00p 510.00p 504.00p 504.00p 4070
27/10/2009 504.00p 504.00p 504.00p 504.00p 4178
26/10/2009 500.00p 510.00p 498.00p 504.00p 2112
23/10/2009 500.00p 500.00p 499.00p 499.00p 6347
22/10/2009 510.00p 510.00p 500.00p 510.00p 7432
21/10/2009 522.50p 522.50p 515.00p 515.00p 111710
20/10/2009 510.00p 522.50p 510.00p 522.50p 956
19/10/2009 510.00p 510.00p 510.00p 510.00p 606
16/10/2009 510.00p 522.50p 510.00p 522.50p 41076
15/10/2009 510.00p 510.00p 510.00p 510.00p 116743
14/10/2009 510.00p 510.00p 510.00p 510.00p 3276
13/10/2009 520.00p 520.00p 515.00p 515.00p 5333
12/10/2009 535.00p 535.00p 535.00p 535.00p 169668
09/10/2009 525.00p 525.00p 524.00p 524.00p 2895
08/10/2009 512.00p 542.00p 512.00p 523.50p 2505
07/10/2009 523.50p 523.50p 523.50p 523.50p 3342
06/10/2009 517.50p 525.00p 515.00p 523.50p 12093
05/10/2009 521.50p 521.50p 521.50p 521.50p 16850
02/10/2009 523.50p 523.50p 521.50p 521.50p 2500
01/10/2009 515.00p 523.50p 515.00p 523.50p 2000
30/09/2009 515.00p 515.00p 513.00p 513.00p 5689
29/09/2009 515.00p 515.00p 515.00p 515.00p 7937
28/09/2009 511.00p 512.50p 511.00p 512.50p 3339
25/09/2009 510.00p 515.00p 510.00p 511.00p 10474
24/09/2009 510.00p 512.50p 510.00p 512.50p 20169
23/09/2009 533.00p 533.00p 533.00p 533.00p 2450
22/09/2009 514.00p 516.50p 510.00p 524.00p 9332
21/09/2009 510.00p 517.50p 510.00p 517.50p 12177

*Close Price adjusted for both dividends and splits