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
05/06/2015 1,110.00p 1,117.07p 1,056.00p 1,099.00p 14293
04/06/2015 1,100.00p 1,100.00p 1,050.00p 1,059.00p 9255
03/06/2015 1,051.00p 1,100.00p 1,051.00p 1,082.50p 9813
02/06/2015 1,050.00p 1,070.97p 1,021.60p 1,050.00p 11366
01/06/2015 1,040.00p 1,083.75p 1,030.00p 1,035.00p 23559
29/05/2015 1,071.00p 1,125.00p 1,025.00p 1,025.00p 10681
28/05/2015 1,056.00p 1,065.00p 1,040.00p 1,059.00p 3652
27/05/2015 1,015.00p 1,040.00p 1,015.00p 1,015.00p 5034
26/05/2015 1,070.00p 1,075.00p 1,020.00p 1,020.00p 3629
22/05/2015 1,075.00p 1,075.00p 1,032.00p 1,032.00p 6313
21/05/2015 1,030.00p 1,054.00p 1,030.00p 1,032.50p 2397
20/05/2015 1,048.00p 1,060.97p 1,020.00p 1,032.00p 11637
19/05/2015 1,000.00p 1,040.00p 1,000.00p 1,005.00p 1097
18/05/2015 1,015.00p 1,028.50p 985.00p 1,005.00p 8347
15/05/2015 1,017.00p 1,048.00p 1,015.00p 1,015.00p 4186
14/05/2015 1,009.00p 1,041.40p 1,006.00p 1,025.00p 5906
13/05/2015 1,045.00p 1,045.00p 1,015.00p 1,030.00p 7509
12/05/2015 1,035.00p 1,042.25p 1,022.25p 1,033.00p 806
11/05/2015 1,035.00p 1,035.00p 1,018.00p 1,026.00p 4658
08/05/2015 1,030.00p 1,030.00p 1,009.00p 1,019.50p 1177
07/05/2015 1,035.00p 1,039.75p 1,015.50p 1,018.00p 687
06/05/2015 1,015.00p 1,021.00p 1,015.00p 1,017.00p 1481
05/05/2015 1,025.00p 1,025.00p 1,000.00p 1,000.00p 3476
01/05/2015 1,015.00p 1,022.00p 1,010.92p 1,015.00p 11541
30/04/2015 1,009.00p 1,030.00p 1,000.00p 1,002.00p 5688
29/04/2015 1,015.00p 1,016.15p 1,000.00p 1,015.00p 4024
28/04/2015 1,025.00p 1,025.00p 1,000.00p 1,012.00p 28277
27/04/2015 1,000.00p 1,020.00p 1,000.00p 1,014.00p 34725
24/04/2015 1,000.00p 1,015.00p 1,000.00p 1,000.00p 1876
23/04/2015 1,010.00p 1,015.00p 1,000.00p 1,000.00p 5875
22/04/2015 1,016.00p 1,017.60p 1,000.00p 1,000.00p 3415
21/04/2015 1,000.00p 1,015.00p 1,000.00p 1,000.00p 4628
20/04/2015 1,010.00p 1,010.00p 990.00p 1,000.00p 14947
17/04/2015 950.00p 1,005.00p 950.00p 997.50p 1816
16/04/2015 985.00p 1,020.00p 984.87p 1,017.50p 11502
15/04/2015 985.00p 999.28p 985.00p 985.00p 2389
14/04/2015 985.00p 1,004.62p 976.17p 986.00p 12720
13/04/2015 985.50p 1,000.00p 977.82p 986.00p 13062
10/04/2015 985.00p 1,000.00p 985.00p 986.00p 10453
09/04/2015 985.00p 1,000.00p 985.00p 986.00p 10400
08/04/2015 1,003.00p 1,020.00p 986.00p 986.00p 8550
07/04/2015 1,001.00p 1,012.00p 985.00p 985.00p 9438
02/04/2015 1,000.00p 1,025.36p 1,000.00p 1,000.00p 110281
01/04/2015 1,020.00p 1,048.00p 1,009.00p 1,009.00p 3776
31/03/2015 1,018.00p 1,020.00p 1,009.00p 1,011.00p 13532
30/03/2015 1,020.00p 1,025.00p 1,009.00p 1,025.00p 44785
27/03/2015 1,020.00p 1,025.00p 1,020.00p 1,020.00p 11890
26/03/2015 1,021.00p 1,035.00p 1,009.00p 1,020.00p 32197
25/03/2015 1,030.00p 1,045.88p 1,025.00p 1,033.00p 112033
24/03/2015 1,034.00p 1,048.00p 1,015.00p 1,032.00p 9167
23/03/2015 1,047.00p 1,057.62p 1,018.00p 1,035.00p 25460
20/03/2015 1,015.00p 1,040.00p 1,015.00p 1,017.00p 7516
19/03/2015 1,015.00p 1,018.75p 1,015.00p 1,017.50p 6583
18/03/2015 1,016.00p 1,023.00p 1,015.00p 1,023.00p 5229
17/03/2015 1,016.00p 1,018.75p 1,015.00p 1,015.00p 63412
16/03/2015 1,015.00p 1,019.00p 1,015.00p 1,017.50p 12708
13/03/2015 1,020.00p 1,020.00p 1,015.00p 1,020.00p 9108
12/03/2015 1,009.00p 1,018.00p 991.50p 1,018.00p 2238
11/03/2015 1,019.00p 1,019.00p 993.00p 1,010.50p 3649
10/03/2015 1,015.00p 1,020.00p 1,015.00p 1,020.00p 1714
09/03/2015 1,015.00p 1,020.00p 1,015.00p 1,020.00p 6585
06/03/2015 1,015.00p 1,026.25p 1,015.00p 1,017.00p 3068
05/03/2015 980.50p 1,048.00p 980.00p 1,023.00p 10656
04/03/2015 1,015.00p 1,016.00p 1,015.00p 1,016.00p 86561
03/03/2015 1,015.00p 1,019.00p 1,015.00p 1,015.00p 11662
02/03/2015 1,015.00p 1,019.00p 1,015.00p 1,015.00p 4161
27/02/2015 1,015.00p 1,025.00p 1,015.00p 1,020.00p 15737
26/02/2015 1,015.00p 1,019.00p 999.90p 1,017.50p 8232
25/02/2015 1,015.00p 1,018.00p 1,015.00p 1,018.00p 1895
24/02/2015 1,015.00p 1,021.24p 1,015.00p 1,019.00p 5835
23/02/2015 1,016.00p 1,049.77p 1,015.00p 1,023.00p 26144
20/02/2015 1,015.00p 1,017.50p 965.57p 1,015.00p 28579
19/02/2015 1,015.00p 1,020.00p 1,015.00p 1,020.00p 3116
18/02/2015 1,015.00p 1,022.50p 1,015.00p 1,020.00p 20845
17/02/2015 1,005.00p 1,020.00p 1,004.00p 1,011.00p 9408
16/02/2015 1,030.00p 1,030.00p 988.00p 1,030.00p 34264
13/02/2015 976.00p 1,025.00p 966.00p 1,018.00p 7974
12/02/2015 1,000.00p 1,008.60p 990.00p 998.00p 6768
11/02/2015 975.00p 1,025.00p 975.00p 1,025.00p 20761
10/02/2015 985.00p 1,019.00p 985.00p 1,019.00p 3926
09/02/2015 985.50p 1,011.38p 985.50p 994.50p 8010
06/02/2015 1,000.00p 1,019.00p 980.00p 1,019.00p 10228
05/02/2015 1,000.00p 1,000.00p 980.00p 1,000.00p 8650
04/02/2015 984.00p 996.00p 984.00p 985.00p 18069
03/02/2015 985.00p 1,001.19p 972.65p 986.00p 12388
02/02/2015 970.00p 985.00p 965.00p 984.00p 16769
30/01/2015 979.50p 979.50p 966.20p 979.50p 67263
29/01/2015 978.50p 979.50p 960.50p 979.50p 1403
28/01/2015 972.00p 982.39p 965.00p 971.00p 7374
27/01/2015 960.50p 978.00p 960.50p 978.00p 3136
26/01/2015 980.00p 981.60p 950.00p 969.25p 4856
23/01/2015 969.00p 980.00p 938.34p 980.00p 2650
22/01/2015 925.50p 972.62p 925.50p 965.50p 5771
21/01/2015 967.50p 972.00p 960.00p 969.00p 6900
20/01/2015 960.00p 971.00p 946.00p 960.00p 50628
19/01/2015 960.00p 960.00p 930.50p 960.00p 2821
16/01/2015 970.00p 970.00p 931.00p 940.00p 21197
15/01/2015 945.00p 969.00p 933.00p 969.00p 3734
14/01/2015 950.00p 958.00p 920.50p 937.50p 5072
13/01/2015 940.00p 960.00p 933.00p 936.00p 2711
12/01/2015 940.00p 945.00p 926.00p 926.00p 4169
09/01/2015 909.50p 945.00p 909.50p 920.00p 630
08/01/2015 940.50p 945.00p 920.00p 920.00p 1530
07/01/2015 920.50p 921.00p 920.50p 921.00p 338
06/01/2015 950.00p 950.00p 926.00p 930.00p 3361
05/01/2015 920.50p 942.63p 920.00p 920.00p 5510
02/01/2015 920.50p 948.53p 920.50p 935.25p 13344
31/12/2014 928.00p 950.00p 928.00p 935.00p 425
30/12/2014 924.00p 950.00p 924.00p 950.00p 636
29/12/2014 920.00p 950.00p 905.50p 950.00p 7126
24/12/2014 950.00p 950.00p 930.50p 937.75p 677
23/12/2014 950.00p 950.00p 930.50p 950.00p 668
22/12/2014 930.00p 950.00p 930.00p 948.50p 13401
19/12/2014 920.50p 950.00p 920.50p 930.50p 19474
18/12/2014 930.00p 947.50p 930.00p 931.00p 5708
17/12/2014 921.50p 930.00p 918.18p 930.00p 13050
16/12/2014 910.50p 927.00p 905.00p 927.00p 3904
15/12/2014 922.50p 939.00p 920.00p 920.00p 9824
12/12/2014 931.00p 940.00p 927.50p 927.50p 2332
11/12/2014 925.50p 943.50p 925.50p 936.50p 2529
10/12/2014 940.00p 969.00p 922.50p 963.50p 18728
09/12/2014 925.50p 940.00p 925.00p 940.00p 5692
08/12/2014 935.50p 944.94p 920.50p 940.00p 7696
05/12/2014 960.00p 960.00p 920.50p 950.00p 13640
04/12/2014 936.50p 960.00p 928.00p 953.00p 7113
03/12/2014 948.50p 975.00p 930.50p 969.00p 62225
02/12/2014 921.00p 946.50p 921.00p 946.50p 379091
01/12/2014 944.50p 950.00p 932.00p 950.00p 19211
28/11/2014 948.50p 948.50p 923.76p 944.00p 3950
27/11/2014 947.00p 947.00p 921.50p 930.50p 5354
26/11/2014 940.00p 945.00p 926.00p 930.00p 209262
25/11/2014 950.00p 950.00p 931.62p 935.00p 2116
24/11/2014 935.50p 956.40p 915.00p 925.00p 11270
21/11/2014 949.50p 987.50p 928.50p 987.50p 279357
20/11/2014 920.00p 935.00p 912.87p 916.50p 14976
19/11/2014 910.00p 930.00p 910.00p 915.00p 11905
18/11/2014 915.50p 930.00p 915.40p 920.00p 11664
17/11/2014 916.00p 936.00p 915.50p 924.25p 28835
14/11/2014 935.50p 937.78p 925.00p 935.00p 5001
13/11/2014 935.00p 950.00p 915.50p 940.00p 48095
12/11/2014 940.00p 940.00p 910.50p 935.00p 1195
11/11/2014 915.50p 934.00p 915.50p 930.00p 17796
10/11/2014 924.50p 935.00p 918.00p 921.00p 11978
07/11/2014 940.00p 940.00p 920.50p 920.50p 22809
06/11/2014 920.50p 960.00p 920.50p 931.00p 1957
05/11/2014 950.00p 940.25p 931.00p 940.25p 0
04/11/2014 950.00p 950.00p 931.00p 931.00p 1059
03/11/2014 925.00p 935.00p 925.00p 934.00p 3184
31/10/2014 931.00p 950.00p 931.00p 935.00p 1811
30/10/2014 965.00p 965.00p 926.00p 926.00p 1566
29/10/2014 965.00p 965.00p 947.00p 948.50p 1819
28/10/2014 950.00p 950.00p 925.50p 950.00p 7059
27/10/2014 967.50p 967.50p 936.00p 940.25p 13152
24/10/2014 930.00p 930.00p 922.00p 930.00p 10031
23/10/2014 930.00p 930.00p 915.50p 915.50p 1151
22/10/2014 950.00p 950.00p 924.50p 933.50p 81
21/10/2014 915.50p 933.76p 915.50p 915.50p 4306
20/10/2014 918.00p 945.00p 917.00p 945.00p 8214
17/10/2014 910.00p 930.83p 910.00p 917.50p 25083
16/10/2014 915.00p 926.10p 907.67p 915.00p 90706
15/10/2014 916.00p 925.00p 916.00p 925.00p 8470
14/10/2014 915.00p 920.00p 915.00p 915.00p 124137
13/10/2014 900.00p 920.00p 900.00p 915.00p 7263
10/10/2014 920.50p 935.00p 910.00p 915.00p 16726
09/10/2014 924.50p 943.00p 924.50p 925.50p 220
08/10/2014 914.50p 943.00p 911.00p 943.00p 3385
07/10/2014 959.50p 959.50p 914.50p 930.00p 5679
06/10/2014 959.50p 960.00p 945.00p 953.50p 3543
03/10/2014 950.00p 960.50p 934.50p 947.50p 5368
02/10/2014 900.50p 945.00p 900.50p 945.00p 12175
01/10/2014 900.00p 937.00p 900.00p 937.00p 115598
30/09/2014 925.00p 940.96p 902.00p 902.00p 9045
29/09/2014 913.50p 940.00p 910.50p 915.50p 6047
26/09/2014 911.00p 944.50p 911.00p 911.00p 2053
25/09/2014 935.00p 949.50p 928.00p 944.50p 3641
24/09/2014 926.50p 950.00p 926.50p 931.50p 6197
23/09/2014 928.50p 960.00p 900.50p 935.00p 11705
22/09/2014 920.00p 946.31p 900.00p 920.00p 5583
19/09/2014 940.00p 954.77p 916.60p 926.00p 78306
18/09/2014 929.50p 931.50p 905.00p 931.50p 6709
17/09/2014 910.00p 920.00p 900.00p 912.50p 7089
16/09/2014 910.00p 939.50p 905.00p 910.50p 6782
15/09/2014 901.00p 940.00p 900.31p 910.50p 4834
12/09/2014 912.00p 928.00p 900.20p 922.50p 7813
11/09/2014 925.00p 927.00p 900.00p 905.50p 9357
10/09/2014 939.50p 942.50p 890.00p 908.00p 10652
09/09/2014 946.00p 959.50p 920.50p 920.50p 8125
08/09/2014 942.00p 978.00p 940.50p 940.50p 2202
05/09/2014 949.00p 985.50p 937.72p 940.50p 1604
04/09/2014 965.00p 985.00p 945.00p 951.50p 2065
03/09/2014 932.50p 979.00p 932.50p 967.75p 1296
02/09/2014 1,000.00p 1,000.00p 935.00p 939.00p 5691
01/09/2014 972.00p 999.50p 949.00p 965.00p 9794
29/08/2014 945.00p 977.75p 945.00p 959.50p 4267
28/08/2014 970.00p 1,000.00p 954.00p 979.50p 11441
27/08/2014 969.50p 970.00p 956.50p 970.00p 7219
26/08/2014 950.00p 968.00p 948.50p 964.25p 3857
22/08/2014 949.00p 966.69p 947.25p 949.00p 4187
21/08/2014 940.50p 969.50p 940.50p 967.50p 6471
20/08/2014 925.50p 969.50p 925.50p 945.00p 3711

*Close Price adjusted for both dividends and splits