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
21/12/2020 678.00p 718.00p 676.00p 680.00p 52060
18/12/2020 708.00p 728.00p 686.00p 700.00p 11518
17/12/2020 676.00p 722.00p 674.00p 674.00p 12962
16/12/2020 690.00p 718.00p 676.00p 681.00p 5130
15/12/2020 680.00p 708.00p 666.00p 674.00p 3584
14/12/2020 676.00p 708.00p 670.00p 674.00p 17402
11/12/2020 672.00p 715.06p 652.12p 686.00p 11303
10/12/2020 692.00p 713.60p 682.00p 704.00p 7018
09/12/2020 692.00p 704.00p 672.00p 674.00p 7610
08/12/2020 722.00p 732.00p 701.88p 706.00p 5011
07/12/2020 730.00p 732.00p 692.00p 706.00p 8193
04/12/2020 692.00p 744.00p 692.00p 739.00p 8765
03/12/2020 704.00p 730.00p 692.00p 720.00p 8344
02/12/2020 688.00p 717.55p 658.00p 697.00p 179386
01/12/2020 642.00p 704.00p 642.00p 686.00p 53182
30/11/2020 680.00p 680.00p 651.27p 680.00p 39497
27/11/2020 660.00p 680.00p 642.00p 680.00p 21803
26/11/2020 702.00p 732.00p 662.00p 662.00p 20620
25/11/2020 700.00p 738.00p 700.00p 700.00p 12344
24/11/2020 726.00p 734.00p 700.00p 704.00p 11366
23/11/2020 730.00p 768.00p 700.00p 712.00p 10940
20/11/2020 702.00p 762.00p 700.00p 708.00p 11280
19/11/2020 730.00p 755.06p 710.00p 716.00p 7192
18/11/2020 768.00p 770.00p 726.00p 770.00p 21909
17/11/2020 776.00p 788.00p 722.00p 754.00p 9184
16/11/2020 722.00p 790.00p 703.47p 748.00p 50613
13/11/2020 720.00p 750.00p 702.00p 746.00p 6914
12/11/2020 700.00p 750.00p 690.00p 708.00p 7069
10/11/2020 650.00p 680.00p 616.00p 680.00p 8347
09/11/2020 594.00p 660.00p 575.00p 636.00p 28192
06/11/2020 594.00p 594.00p 558.00p 570.00p 9347
05/11/2020 572.00p 594.00p 552.00p 564.00p 18643
04/11/2020 586.00p 598.00p 560.00p 560.00p 5167
03/11/2020 552.00p 598.00p 552.00p 558.00p 4147
02/11/2020 550.00p 604.00p 550.00p 560.00p 8687
30/10/2020 582.00p 598.00p 552.00p 582.00p 1769
29/10/2020 560.00p 598.00p 560.00p 560.00p 123167
28/10/2020 570.00p 600.00p 562.00p 570.00p 2941
27/10/2020 570.00p 595.76p 570.00p 570.00p 5364
26/10/2020 572.00p 610.00p 570.00p 570.00p 1689
23/10/2020 600.00p 610.00p 562.00p 602.00p 4789
22/10/2020 598.00p 599.04p 575.04p 576.00p 3999
21/10/2020 594.00p 600.00p 570.00p 585.00p 5324
20/10/2020 582.00p 593.30p 562.00p 582.00p 10950
19/10/2020 590.00p 593.96p 571.56p 592.00p 4762
16/10/2020 590.00p 600.00p 562.00p 577.00p 16002
15/10/2020 590.00p 594.00p 554.00p 580.00p 8532
14/10/2020 572.00p 596.18p 562.00p 590.00p 15010
13/10/2020 598.00p 598.00p 550.17p 590.00p 10732
12/10/2020 588.00p 598.00p 572.00p 590.00p 15535
09/10/2020 572.00p 598.00p 572.00p 594.00p 1780
08/10/2020 572.00p 600.00p 572.00p 582.00p 8718
07/10/2020 594.00p 599.93p 572.00p 594.00p 636
06/10/2020 574.00p 596.00p 572.00p 583.00p 205
05/10/2020 574.00p 598.00p 570.00p 590.00p 7479
02/10/2020 600.00p 600.00p 575.00p 600.00p 187333
01/10/2020 574.00p 601.76p 550.00p 550.00p 274062
30/09/2020 558.00p 576.00p 542.00p 576.00p 1745
29/09/2020 574.00p 575.00p 543.68p 560.00p 101734
28/09/2020 532.00p 574.00p 532.00p 570.00p 218383
25/09/2020 536.00p 576.00p 530.00p 549.00p 8355
24/09/2020 578.00p 578.00p 534.00p 558.00p 14808
23/09/2020 580.00p 580.00p 555.00p 565.00p 6691
22/09/2020 552.00p 568.00p 536.00p 556.00p 12972
21/09/2020 570.00p 598.00p 543.56p 566.00p 43348
18/09/2020 586.00p 600.00p 570.00p 570.00p 31056
17/09/2020 594.00p 594.00p 562.00p 574.00p 8615
16/09/2020 560.00p 582.00p 552.00p 576.00p 5372
15/09/2020 562.00p 575.00p 560.00p 570.00p 152430
14/09/2020 596.00p 598.00p 552.00p 567.00p 10125
11/09/2020 570.00p 585.00p 552.00p 552.00p 10060
10/09/2020 576.00p 596.00p 560.00p 578.00p 39985
09/09/2020 568.00p 568.00p 550.00p 550.00p 7494
08/09/2020 554.00p 570.00p 542.00p 554.00p 5471
07/09/2020 550.00p 568.00p 538.00p 542.00p 4870
04/09/2020 564.00p 564.00p 542.00p 549.00p 7767
03/09/2020 556.00p 568.00p 532.00p 552.00p 5729
02/09/2020 540.00p 568.73p 529.00p 529.00p 26703
01/09/2020 550.00p 578.00p 514.00p 520.00p 28330
31/08/2020 568.00p 570.00p 530.00p 530.00p 16952
28/08/2020 568.00p 570.00p 530.00p 530.00p 16952
27/08/2020 558.00p 568.00p 532.00p 536.00p 10824
26/08/2020 562.00p 577.80p 530.00p 536.00p 31080
25/08/2020 598.00p 598.00p 544.00p 544.00p 13523
24/08/2020 582.00p 598.00p 560.00p 576.00p 11501
21/08/2020 600.00p 600.00p 576.00p 576.00p 8139
20/08/2020 562.00p 600.00p 562.00p 590.00p 19710
19/08/2020 574.00p 618.00p 560.00p 560.00p 19793
18/08/2020 600.00p 618.00p 580.00p 586.00p 7694
17/08/2020 602.00p 647.60p 594.00p 594.00p 13151
14/08/2020 612.00p 630.32p 600.00p 600.00p 8404
13/08/2020 620.00p 650.00p 600.00p 600.00p 6188
12/08/2020 620.00p 648.00p 602.00p 606.00p 10245
11/08/2020 572.00p 628.00p 572.00p 620.00p 27920
10/08/2020 590.00p 590.00p 560.00p 580.00p 9444
07/08/2020 562.00p 590.00p 550.00p 570.00p 16274
06/08/2020 588.00p 588.00p 542.00p 570.00p 5976
05/08/2020 588.00p 588.00p 540.00p 567.00p 8994
04/08/2020 580.00p 588.00p 540.00p 555.00p 5271
03/08/2020 588.00p 588.00p 550.00p 570.00p 50458
31/07/2020 578.00p 600.00p 570.00p 590.00p 13774
30/07/2020 530.00p 602.00p 510.00p 582.00p 155678
29/07/2020 518.00p 530.00p 489.00p 510.00p 15468
28/07/2020 520.00p 530.00p 486.00p 500.00p 298098
27/07/2020 550.00p 557.60p 500.00p 500.00p 23838
24/07/2020 620.00p 620.00p 552.00p 552.00p 32244
23/07/2020 648.00p 648.00p 596.00p 596.00p 8224
22/07/2020 642.00p 644.00p 622.00p 632.00p 12161
21/07/2020 674.00p 674.00p 638.00p 638.00p 10267
20/07/2020 674.00p 674.00p 599.55p 670.00p 13006
17/07/2020 680.00p 708.00p 630.00p 671.00p 13046
16/07/2020 708.00p 708.00p 682.00p 682.00p 2488
15/07/2020 698.00p 705.08p 680.00p 696.00p 2205
14/07/2020 700.00p 704.16p 652.00p 682.00p 8745
13/07/2020 720.00p 738.00p 700.00p 700.00p 13589
10/07/2020 768.00p 778.00p 710.00p 716.00p 7655
09/07/2020 732.00p 768.00p 720.00p 720.00p 3720
08/07/2020 722.00p 776.00p 722.00p 736.00p 2945
07/07/2020 776.00p 776.00p 732.00p 750.00p 8769
06/07/2020 758.00p 758.00p 722.00p 756.00p 6801
03/07/2020 788.00p 788.00p 722.00p 740.00p 12620
02/07/2020 742.00p 778.00p 742.00p 758.00p 4990
01/07/2020 730.00p 787.54p 724.48p 740.00p 8199
30/06/2020 780.00p 780.00p 732.00p 770.00p 6734
29/06/2020 784.00p 790.00p 724.80p 778.00p 9241
26/06/2020 720.00p 768.00p 720.00p 762.00p 3849
25/06/2020 740.00p 796.96p 709.34p 750.00p 16492
24/06/2020 798.00p 798.00p 742.00p 760.00p 11629
23/06/2020 796.00p 818.00p 750.00p 760.00p 15413
22/06/2020 782.00p 818.00p 752.00p 758.00p 15394
19/06/2020 790.00p 798.00p 732.00p 760.00p 2999
18/06/2020 784.00p 789.80p 732.00p 754.00p 8895
17/06/2020 778.00p 786.40p 744.00p 746.00p 5795
16/06/2020 776.00p 787.00p 738.16p 775.00p 5590
15/06/2020 776.00p 776.00p 732.00p 776.00p 17930
12/06/2020 798.00p 798.00p 730.00p 774.00p 7874
11/06/2020 800.00p 800.00p 760.00p 760.00p 65930
10/06/2020 792.00p 792.00p 732.00p 784.00p 12928
09/06/2020 798.00p 798.00p 730.00p 764.00p 20568
08/06/2020 798.00p 798.00p 738.20p 782.00p 21250
05/06/2020 736.00p 804.84p 736.00p 792.00p 132427
04/06/2020 768.00p 770.00p 712.00p 712.00p 102139
03/06/2020 748.00p 774.00p 726.91p 730.00p 19433
02/06/2020 726.00p 750.00p 704.00p 706.00p 11530
29/05/2020 700.00p 710.00p 700.00p 706.00p 36808
28/05/2020 706.00p 708.02p 682.42p 700.00p 21860
27/05/2020 700.00p 706.00p 684.00p 700.00p 9395
26/05/2020 700.00p 706.00p 678.00p 700.00p 16680
25/05/2020 680.00p 698.00p 673.76p 683.00p 5007
22/05/2020 680.00p 698.00p 673.76p 683.00p 5007
21/05/2020 680.00p 680.00p 668.00p 680.00p 2977
20/05/2020 658.00p 688.01p 658.00p 674.00p 8481
19/05/2020 694.00p 700.00p 652.00p 672.00p 12335
18/05/2020 692.00p 698.00p 651.33p 673.00p 18185
15/05/2020 656.00p 690.00p 644.40p 672.00p 71636
14/05/2020 632.00p 677.11p 630.00p 664.00p 13948
13/05/2020 678.00p 690.00p 642.00p 650.00p 9586
12/05/2020 652.00p 688.96p 630.00p 658.00p 21733
11/05/2020 700.00p 700.00p 659.00p 659.00p 19283
08/05/2020 686.00p 705.96p 670.73p 682.00p 11671
07/05/2020 686.00p 705.96p 670.73p 682.00p 11671
06/05/2020 670.00p 698.00p 662.55p 666.00p 16311
05/05/2020 720.00p 720.00p 682.00p 682.00p 7712
04/05/2020 712.00p 720.00p 676.00p 680.00p 16170
01/05/2020 700.00p 700.00p 670.00p 690.00p 5016
30/04/2020 698.00p 700.00p 662.04p 700.00p 15358
29/04/2020 708.00p 711.40p 650.12p 688.00p 15828
28/04/2020 718.00p 720.00p 680.00p 686.00p 24034
27/04/2020 700.00p 749.49p 700.00p 700.00p 10336
24/04/2020 732.00p 748.00p 700.00p 720.00p 9618
23/04/2020 742.00p 746.00p 714.83p 732.00p 4411
22/04/2020 756.00p 766.99p 720.00p 720.00p 10834
21/04/2020 742.00p 770.00p 720.00p 720.00p 5088
20/04/2020 770.00p 770.00p 740.00p 740.00p 2359
17/04/2020 762.00p 782.50p 760.00p 760.00p 5655
16/04/2020 780.00p 788.22p 750.00p 750.00p 2858
15/04/2020 780.00p 781.44p 760.00p 770.00p 3439
14/04/2020 780.00p 796.10p 762.00p 770.00p 14446
09/04/2020 780.00p 796.60p 760.50p 780.00p 20759
08/04/2020 768.00p 790.00p 750.00p 774.00p 2886
07/04/2020 764.00p 791.44p 738.80p 752.00p 16220
06/04/2020 712.00p 776.00p 702.00p 776.00p 20681
03/04/2020 698.00p 710.00p 640.00p 710.00p 11202
02/04/2020 672.00p 718.00p 662.00p 700.00p 11462
01/04/2020 698.00p 700.00p 664.00p 685.00p 3792
31/03/2020 648.00p 670.00p 614.00p 670.00p 45161
30/03/2020 648.00p 650.00p 616.00p 650.00p 14426
27/03/2020 640.00p 657.55p 622.00p 650.00p 9606
26/03/2020 658.00p 660.35p 630.00p 652.00p 25252
25/03/2020 660.00p 660.00p 640.00p 656.00p 7849
24/03/2020 630.00p 680.00p 610.00p 630.00p 9498
23/03/2020 678.00p 678.00p 612.00p 612.00p 11340
20/03/2020 678.00p 678.00p 650.00p 660.00p 15190
19/03/2020 612.00p 670.00p 607.00p 650.00p 21765
18/03/2020 666.00p 666.00p 610.00p 610.00p 187462
17/03/2020 690.00p 700.00p 640.00p 640.00p 20693
16/03/2020 728.00p 728.00p 604.00p 690.00p 40813
13/03/2020 702.00p 730.00p 672.00p 730.00p 9141
12/03/2020 698.00p 704.00p 670.00p 682.00p 45655
11/03/2020 752.00p 752.00p 698.00p 710.00p 22483

*Close Price adjusted for both dividends and splits