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
28/05/2019 1,080.00p 1,095.00p 1,065.00p 1,065.00p 29159
24/05/2019 1,100.00p 1,100.00p 1,075.00p 1,090.00p 3099
23/05/2019 1,105.00p 1,105.00p 1,080.00p 1,080.00p 8608
22/05/2019 1,090.00p 1,090.80p 1,080.00p 1,090.00p 8679
21/05/2019 1,065.00p 1,090.50p 1,060.00p 1,080.00p 37304
20/05/2019 1,070.00p 1,080.00p 1,050.00p 1,075.00p 13141
17/05/2019 1,060.00p 1,090.80p 1,053.25p 1,070.00p 9571
16/05/2019 1,040.00p 1,065.00p 1,040.00p 1,065.00p 8932
15/05/2019 1,070.00p 1,075.90p 1,035.00p 1,050.00p 5487
14/05/2019 1,040.00p 1,060.00p 1,030.00p 1,030.00p 10068
13/05/2019 1,065.00p 1,095.00p 1,024.32p 1,050.00p 20772
10/05/2019 1,065.00p 1,138.50p 1,000.00p 1,072.50p 33375
09/05/2019 1,110.00p 1,133.25p 1,080.00p 1,105.00p 3270
08/05/2019 1,080.00p 1,101.20p 1,076.00p 1,095.00p 18515
07/05/2019 1,100.00p 1,100.00p 1,060.00p 1,080.00p 11760
03/05/2019 1,095.00p 1,110.00p 1,000.95p 1,110.00p 8661
02/05/2019 1,110.00p 1,115.00p 1,090.00p 1,100.00p 2271
01/05/2019 1,125.00p 1,140.00p 1,120.00p 1,140.00p 7477
30/04/2019 1,135.00p 1,150.00p 1,110.00p 1,150.00p 5503
29/04/2019 1,125.00p 1,145.00p 1,105.00p 1,130.00p 12250
26/04/2019 1,130.00p 1,145.00p 1,125.00p 1,145.00p 6218
25/04/2019 1,145.00p 1,145.00p 1,120.00p 1,140.00p 7067
24/04/2019 1,110.00p 1,135.00p 1,105.00p 1,130.00p 7707
23/04/2019 1,110.00p 1,140.00p 1,100.00p 1,110.00p 7409
18/04/2019 1,145.00p 1,145.00p 1,109.50p 1,110.00p 3742
17/04/2019 1,100.00p 1,140.00p 1,090.00p 1,090.00p 64619
16/04/2019 1,145.00p 1,145.00p 1,110.00p 1,120.00p 2506
15/04/2019 1,115.00p 1,143.00p 1,109.00p 1,132.50p 3206
12/04/2019 1,105.00p 1,150.00p 1,105.00p 1,150.00p 3264
11/04/2019 1,100.00p 1,185.00p 1,100.00p 1,185.00p 3639
10/04/2019 1,125.00p 1,150.00p 1,100.00p 1,100.00p 2260
09/04/2019 1,155.00p 1,160.00p 1,115.00p 1,120.00p 6759
08/04/2019 1,200.00p 1,200.00p 1,121.90p 1,170.00p 6768
05/04/2019 1,170.00p 1,195.25p 1,124.50p 1,152.50p 1801
04/04/2019 1,200.00p 1,210.00p 1,142.50p 1,142.50p 35224
03/04/2019 1,145.00p 1,210.00p 1,085.00p 1,110.00p 9156
02/04/2019 1,105.00p 1,145.00p 1,082.00p 1,120.00p 4597
01/04/2019 1,175.00p 1,200.00p 1,118.00p 1,165.00p 3983
29/03/2019 1,145.00p 1,175.00p 1,075.00p 1,175.00p 26854
28/03/2019 1,135.00p 1,205.00p 1,124.00p 1,130.00p 1737
27/03/2019 1,130.00p 1,143.00p 1,090.40p 1,140.00p 4813
26/03/2019 1,135.00p 1,150.00p 1,125.00p 1,135.00p 8280
25/03/2019 1,125.00p 1,135.00p 1,100.00p 1,135.00p 14359
22/03/2019 1,120.00p 1,150.00p 1,100.00p 1,125.00p 8355
21/03/2019 1,110.00p 1,128.50p 1,090.00p 1,105.00p 5297
20/03/2019 1,115.00p 1,122.00p 1,091.50p 1,120.00p 8202
19/03/2019 1,100.00p 1,155.00p 1,100.00p 1,107.50p 10152
18/03/2019 1,070.00p 1,150.00p 1,050.00p 1,110.00p 7979
15/03/2019 1,100.00p 1,145.00p 1,070.00p 1,100.00p 6135
14/03/2019 1,070.00p 1,120.00p 1,061.00p 1,100.00p 6803
13/03/2019 1,080.00p 1,085.00p 1,050.00p 1,085.00p 4439
12/03/2019 1,080.00p 1,080.00p 1,050.00p 1,080.00p 1783
11/03/2019 1,080.00p 1,080.00p 1,030.00p 1,080.00p 8677
08/03/2019 1,070.00p 1,085.00p 1,070.00p 1,077.50p 5221
07/03/2019 1,070.00p 1,085.00p 1,060.00p 1,077.50p 4413
06/03/2019 1,105.00p 1,105.00p 1,055.00p 1,070.00p 3410
05/03/2019 1,085.00p 1,105.00p 1,071.00p 1,082.50p 2175
04/03/2019 1,085.00p 1,095.00p 1,015.00p 1,060.00p 5083
01/03/2019 1,065.00p 1,095.00p 1,065.00p 1,085.00p 9157
28/02/2019 1,090.00p 1,090.00p 1,072.50p 1,072.50p 230
27/02/2019 1,065.00p 1,070.00p 1,060.00p 1,060.00p 4205
26/02/2019 1,070.00p 1,095.00p 1,065.00p 1,077.50p 8097
25/02/2019 1,075.00p 1,080.00p 1,061.00p 1,080.00p 4408
22/02/2019 1,090.00p 1,090.00p 1,059.80p 1,090.00p 5424
21/02/2019 1,095.00p 1,095.00p 1,060.00p 1,065.00p 5735
20/02/2019 1,095.00p 1,095.00p 1,060.00p 1,090.00p 18606
19/02/2019 1,070.00p 1,090.00p 1,066.10p 1,087.50p 3000
18/02/2019 1,060.00p 1,084.60p 1,060.00p 1,065.00p 2308
15/02/2019 1,055.00p 1,085.00p 1,050.00p 1,055.00p 9956
14/02/2019 1,085.00p 1,100.00p 1,070.00p 1,090.00p 10698
13/02/2019 1,080.00p 1,093.50p 1,070.00p 1,070.00p 35820
12/02/2019 1,070.00p 1,085.00p 1,065.00p 1,082.50p 8103
11/02/2019 1,080.00p 1,100.00p 1,065.00p 1,090.00p 47955
08/02/2019 1,060.00p 1,077.00p 1,050.00p 1,075.00p 29591
07/02/2019 1,085.00p 1,085.00p 1,060.50p 1,067.50p 8386
06/02/2019 1,095.00p 1,095.00p 1,057.25p 1,060.00p 2616
05/02/2019 1,070.00p 1,098.25p 1,055.00p 1,060.00p 10959
04/02/2019 1,075.00p 1,125.50p 1,050.00p 1,075.00p 20297
01/02/2019 1,060.00p 1,096.80p 1,060.00p 1,075.00p 15563
31/01/2019 1,090.00p 1,115.00p 1,000.00p 1,075.00p 9003
30/01/2019 1,070.00p 1,117.75p 1,070.00p 1,080.00p 4729
29/01/2019 1,070.00p 1,141.50p 1,066.50p 1,070.00p 45658
28/01/2019 1,080.00p 1,099.00p 1,035.00p 1,070.00p 26832
25/01/2019 1,060.00p 1,163.95p 1,030.00p 1,050.00p 85366
24/01/2019 916.00p 947.54p 909.00p 909.00p 2937
23/01/2019 922.00p 963.34p 904.00p 923.00p 9272
22/01/2019 900.00p 978.00p 900.00p 925.00p 3529
21/01/2019 908.00p 930.00p 892.00p 900.00p 6571
18/01/2019 890.00p 930.00p 890.00p 900.00p 8972
17/01/2019 900.00p 916.00p 880.00p 900.00p 1856
16/01/2019 900.00p 916.00p 846.00p 846.00p 2791
15/01/2019 890.00p 908.00p 890.00p 908.00p 232
14/01/2019 920.00p 920.00p 890.00p 916.00p 941
11/01/2019 910.00p 920.00p 862.00p 911.00p 3907
10/01/2019 890.00p 920.00p 862.00p 911.00p 12357
09/01/2019 900.00p 914.00p 888.28p 907.00p 3402
08/01/2019 880.00p 898.00p 880.00p 889.00p 1268
07/01/2019 870.00p 908.00p 870.00p 889.00p 2618
04/01/2019 882.00p 916.00p 875.00p 916.00p 5556
03/01/2019 911.60p 911.60p 872.00p 894.00p 1244
02/01/2019 910.00p 914.00p 875.80p 914.00p 2311
31/12/2018 875.80p 891.00p 875.80p 891.00p 829
28/12/2018 880.00p 910.00p 859.40p 908.00p 2497
27/12/2018 852.00p 872.00p 852.00p 872.00p 1001
24/12/2018 880.00p 895.50p 860.00p 872.00p 5953
21/12/2018 890.00p 893.50p 860.00p 886.00p 9792
20/12/2018 898.00p 898.00p 881.80p 889.00p 2119
19/12/2018 880.00p 899.00p 880.00p 880.00p 5747
18/12/2018 882.00p 900.00p 880.00p 899.00p 3444
17/12/2018 890.00p 918.00p 880.00p 880.00p 6016
14/12/2018 890.00p 902.00p 888.00p 902.00p 23454
13/12/2018 890.00p 905.00p 890.00p 890.00p 4171
12/12/2018 903.84p 905.84p 882.00p 899.00p 6412
11/12/2018 890.00p 891.00p 890.00p 890.00p 1436
10/12/2018 900.00p 908.64p 890.00p 896.00p 1684
07/12/2018 899.68p 902.40p 894.00p 900.00p 5681
06/12/2018 906.00p 907.20p 880.00p 896.00p 7429
05/12/2018 919.00p 920.40p 900.00p 918.00p 2426
04/12/2018 892.00p 930.00p 890.00p 902.00p 10804
03/12/2018 922.00p 925.00p 877.48p 886.00p 12494
30/11/2018 914.00p 927.00p 914.00p 927.00p 339
29/11/2018 940.00p 940.00p 912.00p 927.00p 1320
28/11/2018 915.52p 918.80p 907.00p 914.00p 10285
27/11/2018 910.00p 920.00p 910.00p 912.00p 5874
26/11/2018 912.00p 929.68p 912.00p 915.00p 1392
23/11/2018 936.48p 936.48p 912.00p 930.00p 2284
22/11/2018 922.00p 939.68p 922.00p 934.00p 1314
21/11/2018 930.00p 941.60p 920.00p 934.00p 4198
20/11/2018 939.68p 939.68p 920.00p 925.00p 6146
19/11/2018 922.00p 954.48p 922.00p 927.00p 4879
16/11/2018 940.00p 958.00p 922.00p 945.00p 6044
15/11/2018 930.00p 958.00p 912.00p 958.00p 8650
14/11/2018 900.00p 930.00p 900.00p 930.00p 2841
13/11/2018 910.00p 927.82p 910.00p 927.00p 3205
12/11/2018 924.00p 930.00p 914.00p 914.00p 4592
09/11/2018 938.00p 940.00p 910.00p 924.00p 5798
08/11/2018 918.00p 939.72p 910.00p 910.00p 4492
07/11/2018 928.00p 938.00p 909.98p 931.00p 3880
06/11/2018 920.00p 938.00p 910.00p 910.00p 610
05/11/2018 924.00p 939.96p 924.00p 934.00p 1949
02/11/2018 944.00p 950.00p 920.00p 920.00p 6112
01/11/2018 958.00p 960.00p 930.00p 930.00p 10016
31/10/2018 958.00p 960.00p 934.00p 960.00p 3125
30/10/2018 948.00p 954.00p 932.00p 948.00p 8464
29/10/2018 942.00p 950.00p 922.00p 922.00p 3296
26/10/2018 910.00p 950.00p 910.00p 910.00p 7340
25/10/2018 944.00p 948.00p 944.00p 948.00p 1897
24/10/2018 958.00p 960.00p 927.76p 960.00p 5992
23/10/2018 932.00p 948.80p 920.00p 920.00p 3697
22/10/2018 960.00p 962.00p 930.00p 954.00p 5699
19/10/2018 960.00p 980.00p 942.86p 980.00p 7351
18/10/2018 948.00p 960.00p 940.00p 958.00p 3533
17/10/2018 951.76p 955.09p 940.00p 944.00p 1827
16/10/2018 930.00p 954.00p 930.00p 950.00p 2689
15/10/2018 932.00p 955.12p 932.00p 950.00p 6080
12/10/2018 944.00p 958.00p 932.25p 954.00p 8368
11/10/2018 930.00p 962.00p 920.00p 962.00p 2623
10/10/2018 920.00p 962.00p 916.00p 962.00p 5992
09/10/2018 922.00p 928.00p 916.00p 922.00p 9208
08/10/2018 932.00p 935.00p 910.00p 920.00p 13170
05/10/2018 934.00p 946.48p 930.00p 934.00p 3151
04/10/2018 940.00p 953.44p 940.00p 940.00p 3155
03/10/2018 940.00p 945.40p 940.00p 944.00p 751
02/10/2018 940.00p 944.00p 940.00p 944.00p 35
01/10/2018 950.00p 955.12p 947.00p 947.00p 1460
28/09/2018 956.00p 956.00p 938.00p 949.00p 579
27/09/2018 928.00p 944.00p 928.00p 934.00p 5701
26/09/2018 938.00p 946.50p 930.00p 930.00p 2738
25/09/2018 948.00p 952.00p 938.50p 940.00p 5477
24/09/2018 944.00p 950.00p 936.00p 938.00p 2989
21/09/2018 952.00p 957.00p 944.00p 944.00p 8129
20/09/2018 950.00p 958.00p 946.00p 948.00p 2922
19/09/2018 944.00p 958.00p 944.00p 958.00p 18486
18/09/2018 944.00p 955.00p 943.30p 951.00p 1151
17/09/2018 950.00p 958.96p 946.00p 950.00p 6476
14/09/2018 944.00p 955.00p 940.00p 940.00p 3449
13/09/2018 947.00p 956.96p 944.00p 948.00p 4960
12/09/2018 944.00p 966.00p 944.00p 948.00p 8503
11/09/2018 958.00p 961.12p 940.00p 948.00p 7072
10/09/2018 946.00p 974.80p 944.00p 948.00p 5803
07/09/2018 942.00p 956.00p 936.00p 940.00p 14270
06/09/2018 940.00p 955.00p 936.00p 938.00p 6085
05/09/2018 940.00p 940.00p 930.00p 930.00p 4560
04/09/2018 950.00p 950.00p 910.00p 946.00p 41193
03/09/2018 960.00p 966.00p 950.00p 954.00p 2760
31/08/2018 980.00p 980.00p 940.00p 950.00p 6975
30/08/2018 960.00p 967.12p 956.00p 960.00p 2685
29/08/2018 950.00p 970.00p 950.00p 952.00p 7158
28/08/2018 952.00p 974.00p 950.00p 964.00p 5182
24/08/2018 964.00p 968.00p 952.16p 959.00p 1638
23/08/2018 950.00p 970.00p 950.00p 950.00p 1643
22/08/2018 944.00p 970.00p 944.00p 960.00p 2788
21/08/2018 974.00p 974.00p 951.12p 974.00p 6724
20/08/2018 958.00p 976.00p 938.00p 974.00p 11355
17/08/2018 940.00p 957.00p 940.00p 957.00p 821
16/08/2018 938.00p 948.00p 922.00p 938.00p 4378
15/08/2018 940.00p 960.00p 935.56p 938.00p 2230
14/08/2018 950.00p 968.00p 940.00p 940.00p 3263
13/08/2018 943.92p 965.00p 943.92p 963.00p 1723
10/08/2018 952.00p 965.00p 940.00p 958.00p 5992

*Close Price adjusted for both dividends and splits