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
17/10/2017 995.50p 1,013.00p 995.00p 999.00p 4721
16/10/2017 1,010.00p 1,018.00p 991.00p 1,013.00p 4810
13/10/2017 1,000.00p 1,039.00p 1,000.00p 1,029.50p 6354
12/10/2017 985.50p 985.50p 985.00p 985.00p 4838
11/10/2017 1,029.00p 1,030.00p 1,029.00p 1,030.00p 49
10/10/2017 990.50p 1,032.25p 990.50p 1,032.25p 11
09/10/2017 1,000.00p 1,017.50p 990.00p 1,017.50p 1459
06/10/2017 1,010.00p 1,020.00p 992.00p 995.00p 5854
05/10/2017 1,046.00p 1,046.00p 1,000.00p 1,000.00p 562
04/10/2017 1,023.00p 1,050.00p 1,005.00p 1,050.00p 1325
03/10/2017 1,040.00p 1,040.00p 1,006.00p 1,024.00p 418
02/10/2017 1,029.00p 1,033.00p 1,029.00p 1,033.00p 861
29/09/2017 1,020.00p 1,021.00p 1,020.00p 1,021.00p 747
28/09/2017 1,020.00p 1,025.00p 1,020.00p 1,025.00p 350
27/09/2017 1,015.00p 1,015.00p 1,005.00p 1,014.00p 5201
26/09/2017 1,019.00p 1,019.00p 1,015.00p 1,015.00p 574
25/09/2017 1,015.00p 1,015.00p 1,010.00p 1,010.00p 8629
22/09/2017 1,015.00p 1,015.00p 1,015.00p 1,015.00p 965
21/09/2017 1,002.00p 1,019.00p 1,000.00p 1,014.00p 8393
20/09/2017 995.00p 1,009.50p 995.00p 1,009.50p 11787
19/09/2017 1,000.00p 1,002.00p 985.00p 1,002.00p 5475
18/09/2017 1,015.00p 1,020.00p 1,001.00p 1,008.50p 3029
15/09/2017 1,024.00p 1,024.00p 1,009.00p 1,009.00p 8012
14/09/2017 1,010.00p 1,012.00p 1,010.00p 1,012.00p 16181
13/09/2017 1,010.00p 1,010.00p 1,001.00p 1,010.00p 2628
12/09/2017 1,002.00p 1,014.00p 1,002.00p 1,006.00p 843
11/09/2017 1,001.00p 1,024.00p 1,001.00p 1,024.00p 4908
08/09/2017 1,001.00p 1,025.00p 1,001.00p 1,006.00p 249
07/09/2017 1,010.00p 1,029.00p 1,001.00p 1,010.00p 1881
06/09/2017 1,011.00p 1,016.50p 1,011.00p 1,016.50p 125
05/09/2017 1,010.00p 1,010.00p 1,010.00p 1,010.00p 14
04/09/2017 1,040.00p 1,040.00p 1,010.00p 1,035.00p 169
01/09/2017 1,010.00p 1,011.00p 1,000.00p 1,000.00p 1892
31/08/2017 1,015.00p 1,015.00p 1,015.00p 1,015.00p 326
30/08/2017 1,010.00p 1,015.00p 1,010.00p 1,015.00p 221
29/08/2017 1,020.00p 1,020.00p 1,015.00p 1,015.00p 2
25/08/2017 1,000.00p 1,011.50p 1,000.00p 1,011.50p 7051
24/08/2017 1,001.00p 1,016.00p 1,001.00p 1,016.00p 3752
23/08/2017 1,020.00p 1,020.00p 1,002.00p 1,002.00p 93
22/08/2017 1,001.00p 1,010.00p 999.00p 1,007.00p 1930
21/08/2017 1,010.00p 1,039.00p 1,010.00p 1,039.00p 361
18/08/2017 1,015.00p 1,020.00p 1,015.00p 1,017.00p 1034
17/08/2017 1,020.00p 1,020.00p 1,010.00p 1,010.00p 11858
16/08/2017 1,010.00p 1,017.00p 1,010.00p 1,017.00p 1943
15/08/2017 1,013.00p 1,020.00p 1,010.00p 1,010.00p 1226
14/08/2017 1,020.00p 1,020.00p 1,010.00p 1,010.00p 538
11/08/2017 1,010.00p 1,020.00p 1,010.00p 1,010.00p 588
10/08/2017 1,000.00p 1,018.00p 1,000.00p 1,018.00p 661
09/08/2017 1,011.00p 1,011.00p 1,011.00p 1,011.00p 162
08/08/2017 1,000.00p 1,041.50p 1,000.00p 1,041.50p 66
07/08/2017 1,020.00p 1,020.00p 1,005.00p 1,005.00p 1492
04/08/2017 1,000.00p 1,024.00p 1,000.00p 1,024.00p 1599
03/08/2017 1,000.00p 1,000.00p 985.00p 987.00p 1337
02/08/2017 1,052.00p 1,052.00p 1,052.00p 1,052.00p 17
01/08/2017 1,043.00p 1,043.00p 1,043.00p 1,043.00p 75
31/07/2017 1,010.00p 1,018.00p 1,010.00p 1,018.00p 601
28/07/2017 1,010.00p 1,040.00p 1,010.00p 1,040.00p 98
27/07/2017 1,000.00p 1,020.00p 1,000.00p 1,019.00p 1799
26/07/2017 1,070.00p 1,070.00p 975.00p 989.50p 9534
25/07/2017 1,050.00p 1,093.00p 1,040.00p 1,093.00p 1464
24/07/2017 1,023.00p 1,033.00p 1,000.00p 1,033.00p 8552
21/07/2017 1,000.00p 1,028.00p 975.00p 1,014.00p 2202
20/07/2017 1,059.00p 1,059.00p 1,059.00p 1,059.00p 124
19/07/2017 1,034.00p 1,075.00p 1,034.00p 1,070.00p 358
18/07/2017 1,000.00p 1,043.00p 1,000.00p 1,030.00p 1209
17/07/2017 1,011.00p 1,045.00p 1,010.00p 1,019.00p 410
14/07/2017 1,003.00p 1,016.00p 926.50p 1,012.00p 6962
13/07/2017 1,028.00p 1,028.00p 1,011.00p 1,011.00p 618
12/07/2017 1,030.00p 1,050.00p 1,010.00p 1,030.00p 736
11/07/2017 1,050.00p 1,050.00p 1,019.00p 1,019.00p 937
10/07/2017 1,020.00p 1,045.00p 1,034.00p 1,045.00p 1714
07/07/2017 1,020.00p 1,034.00p 1,020.00p 1,034.00p 47
06/07/2017 1,020.00p 1,020.00p 1,020.00p 1,020.00p 1
05/07/2017 1,015.00p 1,040.00p 1,011.00p 1,011.00p 7020
04/07/2017 1,045.00p 1,045.00p 1,014.00p 1,014.00p 1929
03/07/2017 1,070.00p 1,080.00p 1,010.00p 1,080.00p 725
30/06/2017 1,068.00p 1,068.00p 1,068.00p 1,068.00p 114
29/06/2017 1,080.00p 1,096.00p 1,021.00p 1,096.00p 939
28/06/2017 1,061.00p 1,070.00p 1,042.00p 1,042.00p 1540
27/06/2017 1,079.00p 1,079.00p 1,057.50p 1,057.50p 1
26/06/2017 1,000.00p 1,080.00p 1,000.00p 1,078.00p 740
23/06/2017 1,034.00p 1,034.00p 1,034.00p 1,034.00p 4
22/06/2017 1,030.00p 1,050.00p 1,030.00p 1,042.00p 5772
21/06/2017 1,044.00p 1,044.00p 1,037.00p 1,037.00p 236
20/06/2017 1,079.00p 1,080.00p 1,020.00p 1,050.00p 978
19/06/2017 1,075.00p 1,080.00p 1,042.00p 1,042.00p 332
16/06/2017 1,045.00p 1,089.00p 1,021.00p 1,089.00p 19487
15/06/2017 1,025.00p 1,051.05p 1,020.00p 1,022.00p 4805
14/06/2017 1,080.00p 1,080.00p 1,020.00p 1,033.00p 626727
13/06/2017 1,090.00p 1,090.00p 1,050.00p 1,056.00p 14807
12/06/2017 1,066.00p 1,079.62p 1,055.00p 1,077.50p 10896
09/06/2017 1,075.00p 1,085.66p 1,060.00p 1,074.00p 15011
08/06/2017 1,080.00p 1,080.00p 1,064.64p 1,075.00p 2924
07/06/2017 1,080.00p 1,080.00p 1,067.00p 1,067.00p 4998
06/06/2017 1,065.00p 1,080.00p 1,050.00p 1,074.00p 8003
05/06/2017 1,100.00p 1,100.00p 1,061.00p 1,061.00p 9686
02/06/2017 1,115.00p 1,116.50p 1,078.00p 1,080.00p 8741
01/06/2017 1,100.00p 1,100.00p 1,080.00p 1,089.00p 14206
31/05/2017 1,075.00p 1,124.00p 1,067.60p 1,085.00p 8287
30/05/2017 1,075.00p 1,075.00p 1,060.00p 1,070.00p 6487
26/05/2017 1,075.00p 1,075.00p 1,060.00p 1,067.00p 4404
25/05/2017 1,060.00p 1,072.76p 1,060.00p 1,060.00p 4942
24/05/2017 1,056.00p 1,068.50p 1,056.00p 1,064.50p 5663
23/05/2017 1,060.00p 1,070.00p 1,053.00p 1,057.00p 13664
22/05/2017 1,062.00p 1,073.75p 1,045.20p 1,055.00p 10771
19/05/2017 1,044.50p 1,057.60p 1,038.80p 1,051.50p 8724
18/05/2017 1,049.00p 1,050.00p 1,035.00p 1,050.00p 6745
17/05/2017 1,051.00p 1,062.01p 1,042.70p 1,045.00p 6864
16/05/2017 1,030.00p 1,065.00p 1,030.00p 1,061.00p 19373
15/05/2017 1,033.50p 1,044.00p 1,026.00p 1,040.00p 5238
12/05/2017 1,025.00p 1,050.00p 994.61p 1,044.00p 3478
11/05/2017 1,030.00p 1,050.00p 1,018.10p 1,044.00p 3609
10/05/2017 1,040.00p 1,040.00p 1,013.48p 1,040.00p 2843
09/05/2017 1,010.00p 1,050.00p 1,010.00p 1,034.00p 11185
08/05/2017 1,032.00p 1,032.00p 1,000.25p 1,012.50p 1699
05/05/2017 1,020.00p 1,031.35p 1,010.00p 1,024.00p 4604
04/05/2017 1,027.00p 1,033.00p 978.00p 1,014.00p 12216
03/05/2017 1,001.00p 1,027.76p 978.00p 1,022.50p 4901
02/05/2017 1,019.00p 1,027.63p 1,000.00p 1,019.00p 47154
28/04/2017 1,013.00p 1,015.00p 1,013.00p 1,013.00p 1153
27/04/2017 1,016.00p 1,022.41p 952.00p 1,016.00p 8008
26/04/2017 1,010.00p 1,025.00p 1,001.00p 1,012.00p 7127
25/04/2017 1,020.00p 1,030.00p 1,012.00p 1,020.00p 6144
24/04/2017 1,020.00p 1,031.00p 980.00p 1,002.00p 3982
21/04/2017 1,008.00p 1,021.88p 980.00p 1,006.50p 9602
20/04/2017 1,000.00p 1,028.00p 1,000.00p 1,016.50p 1217
19/04/2017 1,022.00p 1,028.00p 1,018.38p 1,022.00p 1175
18/04/2017 990.72p 1,021.50p 990.72p 1,021.50p 1886
13/04/2017 1,020.00p 1,033.00p 1,005.00p 1,025.00p 7049
12/04/2017 1,001.00p 1,033.00p 997.10p 1,033.00p 2377
11/04/2017 990.00p 1,015.00p 989.12p 1,011.00p 697
10/04/2017 999.50p 1,020.00p 975.25p 1,015.00p 35947
07/04/2017 975.00p 998.28p 975.00p 987.25p 4675
06/04/2017 999.00p 1,028.45p 960.00p 986.50p 19800
05/04/2017 989.50p 1,023.85p 977.00p 999.00p 7299
04/04/2017 995.00p 999.00p 976.00p 977.00p 4446
03/04/2017 990.00p 1,020.00p 975.00p 1,004.00p 5100
31/03/2017 980.00p 997.50p 975.00p 997.50p 6379
30/03/2017 980.00p 987.03p 976.00p 985.00p 5796
29/03/2017 991.00p 1,010.00p 981.00p 985.00p 8460
28/03/2017 1,000.00p 1,010.90p 1,000.00p 1,009.00p 1193
27/03/2017 1,000.00p 1,019.00p 998.53p 1,010.50p 3779
24/03/2017 1,004.00p 1,019.40p 1,001.00p 1,010.00p 91879
23/03/2017 1,000.00p 1,019.00p 995.00p 1,014.00p 33162
22/03/2017 998.00p 1,004.17p 990.00p 998.00p 34190
21/03/2017 1,017.00p 1,020.00p 988.00p 1,013.00p 7022
20/03/2017 1,000.00p 1,020.00p 983.00p 1,005.00p 1597
17/03/2017 1,000.00p 1,008.63p 980.00p 998.00p 20327
16/03/2017 985.00p 992.37p 975.00p 989.00p 7743
15/03/2017 980.00p 985.00p 978.00p 985.00p 4778
14/03/2017 999.00p 999.00p 978.31p 980.00p 6742
13/03/2017 999.00p 999.00p 975.00p 987.50p 9114
10/03/2017 999.00p 999.00p 980.00p 991.00p 5540
09/03/2017 994.00p 1,000.00p 986.50p 993.25p 108186
08/03/2017 993.50p 1,000.00p 985.46p 994.00p 14047
07/03/2017 989.00p 990.50p 980.00p 990.50p 1489
06/03/2017 990.00p 990.00p 966.31p 981.75p 6173
03/03/2017 1,000.00p 1,000.00p 978.00p 992.50p 6024
02/03/2017 999.00p 999.00p 980.00p 999.00p 3145
01/03/2017 990.00p 999.00p 966.59p 999.00p 15443
28/02/2017 990.00p 990.00p 982.00p 985.00p 3688
27/02/2017 996.00p 996.00p 981.25p 982.00p 2404
24/02/2017 999.00p 999.00p 981.00p 987.00p 2559
23/02/2017 985.00p 987.50p 985.00p 987.50p 107
22/02/2017 990.00p 989.50p 987.50p 987.50p 0
21/02/2017 990.00p 990.00p 985.00p 989.50p 1172
20/02/2017 983.00p 1,000.00p 983.00p 990.00p 6434
17/02/2017 975.00p 990.00p 975.00p 981.00p 3825
16/02/2017 1,000.00p 1,000.00p 982.50p 991.50p 2575
15/02/2017 992.00p 999.00p 976.50p 989.50p 12328
14/02/2017 1,010.00p 1,010.00p 990.00p 1,000.00p 6406
13/02/2017 985.00p 1,000.00p 985.00p 1,000.00p 13601
10/02/2017 990.00p 1,009.00p 986.00p 1,009.00p 10445
09/02/2017 1,015.00p 1,015.00p 990.00p 1,006.00p 767
08/02/2017 1,015.00p 1,015.00p 990.00p 999.50p 9802
07/02/2017 1,020.00p 1,020.00p 1,000.00p 1,014.00p 3062
06/02/2017 1,019.00p 1,020.00p 996.34p 1,017.00p 25797
03/02/2017 1,019.00p 1,020.00p 990.00p 1,015.00p 4442
02/02/2017 1,019.00p 1,019.00p 1,000.00p 1,015.00p 7560
01/02/2017 1,006.00p 1,015.00p 1,000.00p 1,007.00p 13547
31/01/2017 1,006.00p 1,013.50p 1,000.00p 1,006.00p 7019
30/01/2017 1,019.00p 1,020.00p 1,000.00p 1,011.00p 14907
27/01/2017 1,020.00p 1,020.00p 1,000.00p 1,007.00p 2412
26/01/2017 1,000.00p 1,015.00p 1,000.00p 1,015.00p 9217
25/01/2017 995.00p 998.96p 986.00p 995.00p 5462
24/01/2017 994.50p 1,000.00p 990.60p 994.00p 84011
23/01/2017 1,003.00p 1,009.00p 990.50p 1,009.00p 16922
20/01/2017 1,008.00p 1,010.00p 990.00p 1,010.00p 2132
19/01/2017 995.00p 1,010.00p 988.42p 1,010.00p 43453
18/01/2017 995.50p 1,004.21p 991.75p 995.00p 2022
17/01/2017 996.00p 1,003.00p 988.85p 996.00p 46367
16/01/2017 1,000.00p 1,000.00p 983.05p 985.50p 7818
13/01/2017 1,000.00p 1,010.00p 988.50p 988.50p 4612
12/01/2017 1,010.00p 1,015.00p 999.50p 1,011.00p 10819
11/01/2017 1,020.00p 1,020.00p 1,000.00p 1,008.00p 3952
10/01/2017 1,001.00p 1,020.00p 1,000.00p 1,004.00p 4490
09/01/2017 1,005.00p 1,005.00p 982.25p 990.00p 25140
06/01/2017 1,000.00p 1,010.00p 981.90p 1,006.00p 6170
05/01/2017 980.00p 1,017.00p 975.00p 991.00p 5595
04/01/2017 1,024.00p 1,024.00p 977.50p 986.50p 20851

*Close Price adjusted for both dividends and splits