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
03/01/2017 975.50p 1,000.00p 975.00p 981.00p 41130
30/12/2016 975.00p 981.38p 975.00p 975.00p 105
29/12/2016 981.00p 995.00p 975.00p 978.00p 3863
28/12/2016 1,040.00p 1,040.00p 981.00p 990.50p 843
23/12/2016 1,000.00p 1,029.00p 990.00p 990.00p 2320
22/12/2016 1,000.00p 1,000.00p 985.00p 998.00p 3114
21/12/2016 999.50p 999.50p 985.00p 986.00p 2083
20/12/2016 1,010.00p 1,020.00p 986.00p 1,000.00p 6576
19/12/2016 1,000.00p 1,010.00p 977.98p 998.00p 20877
16/12/2016 975.50p 1,000.00p 975.00p 1,000.00p 19945
15/12/2016 1,010.00p 1,010.00p 985.00p 1,008.00p 12904
14/12/2016 1,040.00p 1,040.00p 1,010.00p 1,021.00p 10163
13/12/2016 1,040.00p 1,041.16p 1,007.19p 1,021.00p 10350
12/12/2016 1,009.00p 1,046.10p 1,002.00p 1,019.00p 10278
09/12/2016 1,008.00p 1,040.00p 983.96p 1,040.00p 6444
08/12/2016 999.50p 1,008.00p 979.80p 1,008.00p 4061
07/12/2016 980.00p 1,010.00p 976.00p 997.00p 11935
06/12/2016 1,000.00p 1,007.96p 975.00p 997.00p 7421
05/12/2016 975.00p 1,000.00p 975.00p 980.00p 9297
02/12/2016 976.00p 995.00p 975.25p 977.00p 630214
01/12/2016 968.00p 994.00p 968.00p 979.00p 4097
30/11/2016 1,000.00p 1,000.00p 975.25p 976.50p 1538
29/11/2016 990.00p 990.00p 976.00p 984.00p 12799
28/11/2016 995.00p 995.00p 976.00p 987.00p 2914
25/11/2016 968.00p 989.73p 968.00p 973.50p 4681
24/11/2016 990.00p 980.25p 972.00p 980.25p 0
23/11/2016 990.00p 995.15p 960.00p 972.00p 4251
22/11/2016 990.00p 995.15p 978.00p 985.50p 3709
21/11/2016 990.00p 999.50p 985.00p 986.00p 3758
18/11/2016 1,000.00p 1,000.00p 971.93p 992.50p 8347
17/11/2016 999.50p 1,000.00p 990.00p 990.00p 6207
16/11/2016 1,000.00p 1,006.00p 990.00p 995.00p 10961
15/11/2016 989.00p 999.50p 980.00p 982.00p 991
14/11/2016 1,000.00p 1,000.00p 981.00p 981.00p 11612
11/11/2016 1,010.00p 1,010.00p 980.00p 991.00p 20780
10/11/2016 1,020.00p 1,043.00p 1,001.00p 1,003.00p 8113
09/11/2016 1,000.00p 1,030.00p 975.35p 1,013.00p 6615
08/11/2016 1,010.00p 1,025.00p 1,000.00p 1,005.00p 2226
07/11/2016 1,030.00p 1,033.75p 1,001.00p 1,001.00p 139572
04/11/2016 1,030.00p 1,034.20p 1,028.09p 1,030.00p 27552
03/11/2016 1,030.00p 1,040.00p 1,030.00p 1,031.00p 5689
02/11/2016 1,037.00p 1,047.50p 1,011.00p 1,013.00p 75521
01/11/2016 1,025.00p 1,050.00p 1,002.50p 1,044.00p 4890
31/10/2016 1,001.00p 1,050.00p 1,001.00p 1,044.00p 12214
28/10/2016 1,031.00p 1,070.65p 1,006.00p 1,042.00p 2789
27/10/2016 1,000.00p 1,025.00p 1,000.00p 1,025.00p 4116
26/10/2016 1,029.00p 1,029.00p 1,000.00p 1,002.00p 3027
25/10/2016 1,006.00p 1,037.00p 1,005.00p 1,014.00p 9165
24/10/2016 1,025.00p 1,035.78p 1,001.00p 1,020.00p 11291
21/10/2016 1,010.00p 1,023.00p 1,010.00p 1,010.00p 458
20/10/2016 1,031.00p 1,042.24p 1,021.00p 1,031.00p 1013
19/10/2016 1,029.00p 1,080.90p 1,025.00p 1,026.00p 7094
18/10/2016 1,030.00p 1,040.00p 1,021.00p 1,040.00p 7395
17/10/2016 1,040.00p 1,040.00p 1,025.00p 1,030.00p 12784
14/10/2016 1,025.00p 1,040.00p 1,021.00p 1,025.00p 5691
13/10/2016 1,030.00p 1,045.00p 1,001.00p 1,001.00p 5499
12/10/2016 1,099.00p 1,099.00p 1,046.00p 1,056.00p 92547
11/10/2016 1,030.00p 1,045.00p 1,030.00p 1,045.00p 3878
10/10/2016 1,025.00p 1,049.00p 1,025.00p 1,032.00p 18861
07/10/2016 1,060.00p 1,060.00p 1,034.84p 1,049.00p 3252
06/10/2016 1,050.00p 1,070.00p 1,031.00p 1,031.00p 18263
05/10/2016 1,050.00p 1,099.00p 1,015.00p 1,015.00p 7714
04/10/2016 1,078.00p 1,125.00p 1,034.45p 1,048.00p 28957
03/10/2016 1,040.00p 1,070.00p 1,040.00p 1,070.00p 9158
30/09/2016 1,050.00p 1,052.10p 1,001.00p 1,050.00p 6021
29/09/2016 1,029.00p 1,064.28p 1,029.00p 1,050.00p 5971
28/09/2016 1,050.00p 1,050.00p 1,025.00p 1,050.00p 2569
27/09/2016 1,050.00p 1,050.00p 1,020.00p 1,050.00p 16247
26/09/2016 1,050.00p 1,060.00p 993.40p 1,045.00p 565
23/09/2016 1,065.00p 1,069.00p 1,040.20p 1,069.00p 404
22/09/2016 1,065.00p 1,065.00p 1,043.00p 1,049.00p 2718
21/09/2016 1,060.00p 1,060.00p 1,040.00p 1,043.00p 3441
20/09/2016 1,060.00p 1,069.00p 1,024.00p 1,041.00p 11122
19/09/2016 1,058.00p 1,058.00p 1,020.00p 1,058.00p 8414
16/09/2016 1,010.00p 1,058.00p 1,005.80p 1,058.00p 18982
15/09/2016 1,060.00p 1,060.00p 1,010.00p 1,058.00p 2973
14/09/2016 1,050.00p 1,050.00p 1,015.00p 1,050.00p 3845
13/09/2016 1,015.00p 1,059.00p 1,015.00p 1,059.00p 174354
12/09/2016 1,000.00p 1,040.00p 1,000.00p 1,040.00p 111889
09/09/2016 1,060.00p 1,060.00p 1,014.75p 1,020.00p 7750
08/09/2016 1,025.00p 1,030.00p 975.00p 1,025.00p 8873
07/09/2016 1,040.00p 1,050.00p 1,021.00p 1,048.00p 75230
06/09/2016 1,050.00p 1,050.00p 967.00p 1,024.00p 6381
05/09/2016 1,050.00p 1,050.00p 1,021.00p 1,030.00p 3570
02/09/2016 1,065.00p 1,065.00p 981.00p 1,019.00p 11813
01/09/2016 1,000.00p 1,025.00p 975.00p 1,023.00p 34949
31/08/2016 1,025.00p 1,025.00p 1,000.00p 1,012.50p 2096
30/08/2016 1,025.00p 1,025.00p 980.00p 1,004.00p 3219
26/08/2016 1,024.00p 1,024.00p 975.00p 1,022.00p 757
25/08/2016 1,000.00p 1,000.00p 950.00p 950.00p 152
24/08/2016 995.00p 999.00p 975.00p 999.00p 4983
23/08/2016 975.00p 975.00p 975.00p 975.00p 472
22/08/2016 975.00p 1,000.00p 975.00p 975.00p 13107
19/08/2016 994.31p 1,000.25p 985.00p 1,000.00p 4361
18/08/2016 981.25p 1,000.00p 980.00p 1,000.00p 3918
17/08/2016 990.00p 999.00p 980.50p 989.75p 2430
16/08/2016 990.00p 1,010.60p 985.00p 994.00p 2141
15/08/2016 1,000.00p 1,025.00p 993.50p 993.50p 2419
12/08/2016 1,000.00p 1,009.00p 981.37p 1,002.25p 3702
11/08/2016 1,010.00p 1,026.00p 1,009.00p 1,026.00p 824
10/08/2016 1,000.00p 1,001.00p 990.00p 1,000.00p 4323
09/08/2016 1,053.00p 1,053.00p 991.59p 1,022.00p 2171
08/08/2016 1,030.00p 1,030.00p 996.75p 1,022.00p 2652
05/08/2016 975.00p 1,033.00p 975.00p 1,033.00p 5824
04/08/2016 970.00p 1,000.00p 961.00p 970.00p 7122
03/08/2016 960.00p 993.00p 960.00p 971.00p 3133
02/08/2016 1,000.00p 1,000.00p 975.50p 976.00p 3727
01/08/2016 1,000.00p 1,000.00p 975.10p 998.00p 15833
29/07/2016 995.00p 995.00p 975.50p 986.00p 4790
28/07/2016 980.00p 1,000.00p 975.00p 976.00p 254347
27/07/2016 1,000.00p 1,010.00p 981.50p 982.00p 6501
26/07/2016 999.00p 999.00p 965.75p 975.00p 4243
25/07/2016 968.50p 985.00p 968.50p 968.50p 1100
22/07/2016 959.00p 980.00p 955.50p 961.00p 3857
21/07/2016 975.00p 990.00p 950.98p 989.00p 4837
20/07/2016 987.63p 990.50p 950.50p 990.50p 1617
19/07/2016 999.00p 999.00p 960.00p 999.00p 4584
18/07/2016 980.00p 1,000.00p 980.00p 980.00p 7414
15/07/2016 959.00p 987.50p 955.00p 960.00p 724
14/07/2016 951.00p 991.00p 951.00p 952.00p 10817
13/07/2016 980.00p 995.00p 951.00p 951.00p 39551
12/07/2016 975.50p 993.88p 975.00p 975.50p 2199
11/07/2016 952.50p 1,008.80p 952.50p 987.50p 8753
08/07/2016 925.50p 995.00p 925.50p 973.50p 31753
07/07/2016 967.00p 981.25p 929.63p 951.00p 9833
06/07/2016 1,000.00p 1,014.93p 963.98p 970.00p 11123
05/07/2016 980.50p 1,025.00p 970.00p 980.00p 2036
04/07/2016 1,050.00p 1,050.00p 969.00p 975.00p 28415
01/07/2016 988.50p 1,025.00p 970.00p 1,000.00p 10374
30/06/2016 1,050.00p 1,050.00p 930.00p 930.00p 15031
29/06/2016 1,050.00p 1,050.00p 990.00p 1,010.00p 1692
28/06/2016 1,050.00p 1,050.00p 990.00p 990.00p 10964
27/06/2016 1,050.00p 1,050.00p 994.00p 994.00p 6114
24/06/2016 1,030.00p 1,090.00p 1,023.00p 1,023.00p 2714
23/06/2016 1,068.00p 1,068.00p 1,036.00p 1,064.00p 3224
22/06/2016 1,060.00p 1,078.80p 1,047.20p 1,065.00p 5487
21/06/2016 1,030.00p 1,073.60p 1,020.00p 1,065.00p 6393
20/06/2016 1,100.00p 1,100.00p 1,036.00p 1,036.00p 11095
17/06/2016 1,044.00p 1,050.00p 1,010.00p 1,050.00p 23694
16/06/2016 1,070.00p 1,071.50p 1,000.00p 1,000.00p 5835
15/06/2016 1,025.00p 1,073.00p 1,025.00p 1,069.00p 8998
14/06/2016 1,060.00p 1,060.00p 1,000.00p 1,012.00p 7105
13/06/2016 1,031.00p 1,062.00p 1,016.00p 1,018.00p 19093
10/06/2016 1,075.00p 1,110.00p 1,026.48p 1,038.00p 19773
09/06/2016 1,000.00p 1,077.07p 1,000.00p 1,075.00p 4414
08/06/2016 1,050.00p 1,064.00p 1,010.00p 1,064.00p 4938
07/06/2016 1,026.00p 1,050.00p 1,017.50p 1,039.00p 15903
06/06/2016 1,010.00p 1,075.00p 1,010.00p 1,025.00p 4398
03/06/2016 1,000.00p 1,035.00p 1,000.00p 1,026.00p 4066
02/06/2016 1,035.00p 1,060.00p 995.00p 1,030.00p 9484
01/06/2016 1,037.00p 1,040.00p 1,037.00p 1,037.00p 86
31/05/2016 1,041.00p 1,065.00p 1,038.00p 1,041.00p 4128
27/05/2016 1,035.00p 1,050.00p 1,035.00p 1,038.00p 376
26/05/2016 1,098.00p 1,098.00p 1,050.00p 1,055.00p 194480
25/05/2016 1,065.00p 1,090.00p 1,065.00p 1,065.00p 2343
24/05/2016 1,062.00p 1,069.25p 1,062.00p 1,067.00p 36750
23/05/2016 1,045.00p 1,070.00p 1,045.00p 1,070.00p 6714
20/05/2016 1,001.00p 1,070.00p 1,001.00p 1,069.00p 7720
19/05/2016 1,063.00p 1,090.00p 1,035.00p 1,087.00p 2359
18/05/2016 1,095.00p 1,095.00p 1,030.00p 1,093.00p 3383
17/05/2016 1,050.00p 1,099.00p 1,050.00p 1,085.00p 7700
16/05/2016 1,068.00p 1,091.25p 1,036.00p 1,065.00p 3978
13/05/2016 1,099.00p 1,099.00p 1,060.00p 1,098.00p 709
12/05/2016 1,086.00p 1,191.00p 1,078.00p 1,078.00p 103569
11/05/2016 1,090.00p 1,090.00p 1,085.00p 1,089.00p 1756
10/05/2016 1,080.00p 1,090.00p 1,080.00p 1,085.00p 2277
09/05/2016 1,050.00p 1,086.50p 1,050.00p 1,086.50p 6753
06/05/2016 1,051.00p 1,083.00p 1,050.00p 1,083.00p 816
05/05/2016 1,077.00p 1,077.00p 1,051.00p 1,077.00p 3207
04/05/2016 1,085.00p 1,085.00p 1,051.00p 1,084.00p 933
03/05/2016 1,050.00p 1,085.00p 1,050.00p 1,054.00p 6817
29/04/2016 1,051.00p 1,059.64p 1,039.00p 1,040.00p 11227
28/04/2016 1,050.00p 1,057.50p 1,050.00p 1,055.00p 2650
27/04/2016 1,040.00p 1,053.50p 1,038.20p 1,041.00p 5357
26/04/2016 1,040.00p 1,055.00p 1,030.00p 1,034.50p 4479
25/04/2016 1,050.00p 1,058.00p 1,042.16p 1,043.00p 6718
22/04/2016 1,060.00p 1,060.00p 1,040.00p 1,050.00p 76648
21/04/2016 1,060.00p 1,060.00p 1,041.00p 1,051.50p 4454
20/04/2016 1,048.00p 1,050.00p 1,040.00p 1,050.00p 30667
19/04/2016 1,015.00p 1,050.00p 1,015.00p 1,040.00p 21608
18/04/2016 1,016.00p 1,070.00p 1,015.00p 1,015.00p 8385
15/04/2016 1,070.00p 1,070.00p 1,015.00p 1,020.00p 13623
14/04/2016 1,035.00p 1,035.00p 1,025.00p 1,025.00p 26181
13/04/2016 1,037.00p 1,055.00p 1,030.00p 1,030.00p 10262
12/04/2016 1,035.00p 1,045.00p 1,030.00p 1,035.00p 13619
11/04/2016 1,079.00p 1,080.00p 1,035.00p 1,042.50p 7177
08/04/2016 1,053.00p 1,090.00p 1,035.00p 1,053.00p 895
07/04/2016 1,060.00p 1,075.00p 1,060.00p 1,060.00p 202574
06/04/2016 1,070.00p 1,080.00p 1,031.16p 1,052.00p 2863
05/04/2016 1,075.00p 1,075.00p 1,028.75p 1,073.00p 3240
04/04/2016 1,075.00p 1,084.89p 1,030.00p 1,042.00p 6346
01/04/2016 1,010.00p 1,075.00p 1,000.00p 1,032.00p 9922
31/03/2016 1,075.00p 1,090.00p 993.75p 1,034.00p 17871
30/03/2016 1,075.00p 1,075.00p 1,035.00p 1,057.00p 7957
29/03/2016 1,075.00p 1,106.09p 1,067.25p 1,070.00p 11574
24/03/2016 1,060.00p 1,060.00p 1,040.00p 1,040.00p 8498
23/03/2016 1,065.00p 1,080.00p 1,056.00p 1,061.00p 6831
22/03/2016 1,065.00p 1,080.00p 1,061.00p 1,072.50p 168231
21/03/2016 1,100.00p 1,112.92p 1,050.00p 1,067.00p 24033
18/03/2016 1,090.00p 1,090.00p 1,065.00p 1,084.00p 23664

*Close Price adjusted for both dividends and splits