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
19/08/2014 977.00p 979.64p 945.50p 951.50p 2611
18/08/2014 925.50p 974.00p 925.50p 945.00p 38199
15/08/2014 979.50p 979.50p 935.00p 963.00p 3371
14/08/2014 965.50p 965.50p 930.00p 965.50p 1380
13/08/2014 959.50p 959.50p 929.00p 959.00p 2571
12/08/2014 910.50p 960.00p 900.00p 900.00p 13454
11/08/2014 940.50p 945.00p 920.00p 929.75p 4453
08/08/2014 934.50p 934.50p 906.00p 906.50p 3628
07/08/2014 905.50p 949.75p 905.50p 932.00p 4100
06/08/2014 905.50p 964.50p 905.50p 949.50p 1361
05/08/2014 940.00p 965.00p 935.00p 935.00p 2333
04/08/2014 930.50p 955.00p 920.50p 935.00p 97384
01/08/2014 920.50p 965.00p 920.00p 920.50p 24947
31/07/2014 924.00p 955.13p 912.00p 921.00p 3573
30/07/2014 925.00p 952.11p 925.00p 940.00p 118665
29/07/2014 940.00p 960.00p 925.00p 925.00p 6164
28/07/2014 962.00p 970.00p 915.50p 925.00p 4081
25/07/2014 997.50p 1,020.00p 950.00p 970.00p 6291
24/07/2014 989.00p 989.00p 950.50p 969.00p 13252
23/07/2014 926.50p 981.46p 926.50p 952.50p 1511
22/07/2014 942.00p 944.90p 920.00p 934.00p 3194
21/07/2014 930.00p 974.75p 930.00p 940.00p 5716
18/07/2014 950.50p 995.00p 950.50p 950.50p 1404
17/07/2014 979.50p 995.00p 960.00p 979.50p 5955
16/07/2014 967.50p 1,015.00p 905.00p 983.50p 27670
15/07/2014 910.00p 950.00p 879.00p 942.50p 13518
14/07/2014 910.00p 938.00p 910.00p 931.50p 1976
11/07/2014 921.00p 945.00p 912.50p 913.50p 13697
10/07/2014 936.00p 969.50p 920.00p 935.00p 16966
09/07/2014 935.00p 970.50p 933.11p 949.25p 8434
08/07/2014 960.00p 965.00p 935.00p 949.50p 3512
07/07/2014 955.00p 966.75p 955.00p 966.75p 4507
04/07/2014 931.50p 963.50p 931.50p 956.50p 1361
03/07/2014 970.41p 974.00p 940.00p 949.75p 17539
02/07/2014 930.00p 967.00p 930.00p 930.00p 2500
01/07/2014 968.00p 968.00p 924.50p 949.75p 4720
30/06/2014 921.50p 965.00p 920.00p 924.50p 4779
27/06/2014 921.00p 965.00p 921.00p 965.00p 4340
26/06/2014 939.00p 955.00p 930.00p 953.00p 28408
25/06/2014 939.00p 943.00p 920.50p 926.50p 2816
24/06/2014 940.00p 959.50p 921.00p 935.00p 8645
23/06/2014 960.00p 963.44p 940.00p 959.00p 15514
20/06/2014 959.50p 975.00p 935.50p 945.50p 29019
19/06/2014 959.50p 965.00p 934.00p 959.50p 10612
18/06/2014 960.00p 990.00p 941.50p 960.00p 23899
17/06/2014 965.50p 995.00p 950.00p 950.00p 9001
16/06/2014 979.00p 980.00p 965.00p 979.00p 10903
13/06/2014 980.00p 990.00p 940.00p 965.00p 15931
12/06/2014 975.00p 979.00p 940.00p 940.00p 3556
11/06/2014 980.00p 980.00p 944.50p 950.00p 17173
10/06/2014 997.50p 999.50p 946.00p 946.00p 1822
09/06/2014 950.50p 1,000.00p 950.00p 967.50p 6304
06/06/2014 999.50p 1,002.66p 947.50p 960.00p 9619
05/06/2014 955.00p 969.95p 947.50p 947.50p 14779
04/06/2014 951.00p 994.69p 951.00p 951.00p 2041
03/06/2014 980.00p 987.63p 955.00p 980.00p 19433
02/06/2014 1,000.00p 1,009.00p 950.00p 962.50p 9768
30/05/2014 958.00p 965.04p 953.00p 953.00p 7408
29/05/2014 930.00p 960.00p 923.25p 960.00p 24662
28/05/2014 919.00p 929.97p 907.50p 923.25p 2051
27/05/2014 907.50p 928.00p 905.00p 907.50p 1803
23/05/2014 930.00p 930.00p 924.00p 929.50p 9313
22/05/2014 930.00p 930.00p 897.38p 922.50p 3344
21/05/2014 903.50p 927.86p 885.00p 907.50p 6388
20/05/2014 855.00p 904.34p 830.50p 887.75p 10123
19/05/2014 909.00p 909.00p 870.68p 882.50p 5568
16/05/2014 900.00p 910.00p 885.00p 900.00p 16874
15/05/2014 929.50p 930.00p 902.40p 907.50p 4614
14/05/2014 910.00p 919.69p 880.00p 917.50p 59581
13/05/2014 925.00p 930.00p 910.00p 910.00p 31151
12/05/2014 918.00p 925.00p 907.29p 917.50p 4690
09/05/2014 932.00p 942.33p 925.00p 925.00p 2732
08/05/2014 940.00p 943.50p 929.50p 939.00p 3409
07/05/2014 947.50p 950.00p 910.00p 929.50p 11613
06/05/2014 925.00p 944.50p 906.00p 944.50p 7777
02/05/2014 945.00p 945.00p 915.00p 932.50p 20828
01/05/2014 960.00p 964.50p 943.00p 959.00p 993
30/04/2014 970.50p 970.50p 942.13p 964.50p 1760
29/04/2014 980.00p 980.00p 950.00p 952.50p 5921
28/04/2014 990.00p 990.00p 955.00p 975.00p 1647
25/04/2014 960.50p 965.00p 940.00p 960.50p 8219
24/04/2014 959.50p 970.00p 955.00p 960.50p 10171
23/04/2014 965.50p 995.00p 960.00p 962.50p 8532
22/04/2014 955.00p 1,005.00p 955.00p 967.50p 4284
17/04/2014 982.00p 983.10p 958.00p 968.50p 4446
16/04/2014 980.00p 980.00p 961.00p 972.75p 8198
15/04/2014 960.50p 978.87p 960.00p 960.50p 1171
14/04/2014 985.00p 985.00p 936.00p 960.50p 11316
11/04/2014 950.00p 977.50p 935.00p 936.00p 3671
10/04/2014 984.50p 984.50p 941.00p 941.50p 5435
09/04/2014 950.00p 964.68p 935.00p 945.00p 12171
08/04/2014 950.00p 950.00p 936.00p 937.00p 2742
07/04/2014 950.00p 954.03p 928.50p 936.50p 5831
04/04/2014 930.00p 952.30p 927.00p 935.00p 6179
03/04/2014 921.50p 941.42p 921.50p 930.00p 2594
02/04/2014 935.50p 950.37p 932.00p 932.50p 7362
01/04/2014 916.00p 940.25p 911.00p 940.25p 20216
31/03/2014 940.00p 947.00p 910.00p 920.00p 2841
28/03/2014 911.00p 937.00p 910.00p 910.00p 3434
27/03/2014 920.00p 933.50p 900.00p 926.00p 20183
26/03/2014 945.00p 945.00p 920.00p 921.00p 3076
25/03/2014 914.50p 945.00p 914.50p 944.50p 1934
24/03/2014 920.50p 944.25p 891.00p 944.00p 8960
21/03/2014 920.00p 949.00p 920.00p 930.00p 8112
20/03/2014 921.00p 954.00p 920.00p 921.50p 8178
19/03/2014 945.50p 965.50p 938.00p 942.50p 5576
18/03/2014 940.00p 940.00p 928.84p 931.00p 4917
17/03/2014 940.00p 957.30p 930.50p 930.50p 5091
14/03/2014 974.00p 974.09p 931.00p 931.00p 4232
13/03/2014 935.50p 967.46p 935.50p 935.50p 985
12/03/2014 940.00p 966.55p 940.00p 954.50p 5582
11/03/2014 944.50p 959.30p 942.50p 944.50p 2694
10/03/2014 945.50p 965.00p 927.00p 945.50p 153251
07/03/2014 943.50p 958.00p 943.00p 949.00p 1900
06/03/2014 923.50p 975.00p 921.00p 943.00p 13207
05/03/2014 950.00p 952.94p 924.62p 950.50p 103649
04/03/2014 930.50p 970.50p 918.50p 970.50p 5690
03/03/2014 935.50p 959.00p 930.00p 935.50p 9469
28/02/2014 950.00p 959.00p 950.00p 955.00p 1110
27/02/2014 940.50p 959.50p 935.00p 951.00p 9122
26/02/2014 950.00p 960.00p 944.00p 955.00p 1044
25/02/2014 962.50p 991.50p 940.00p 960.00p 8746
24/02/2014 970.00p 991.50p 962.19p 991.50p 2641
21/02/2014 965.00p 981.00p 948.00p 968.00p 10255
20/02/2014 969.50p 969.50p 952.87p 965.00p 4857
19/02/2014 955.00p 969.50p 947.00p 968.50p 2752
18/02/2014 953.50p 987.50p 945.00p 974.50p 1452
17/02/2014 967.00p 999.50p 955.00p 978.00p 3075
14/02/2014 970.00p 999.50p 970.00p 999.50p 3126
13/02/2014 990.00p 990.00p 957.50p 989.50p 4081
12/02/2014 989.50p 989.50p 960.50p 989.50p 2033
11/02/2014 990.00p 990.00p 966.00p 990.00p 1106
10/02/2014 990.00p 990.00p 966.00p 990.00p 3945
07/02/2014 999.50p 999.50p 965.00p 999.50p 4255
06/02/2014 999.50p 999.50p 960.50p 999.50p 2854
05/02/2014 971.00p 994.50p 969.50p 994.50p 6405
04/02/2014 974.50p 974.50p 960.00p 974.50p 348
03/02/2014 946.00p 980.13p 946.00p 960.00p 4936
31/01/2014 958.75p 985.78p 958.75p 968.25p 7112
30/01/2014 975.00p 984.06p 946.50p 982.50p 42103
29/01/2014 969.50p 970.00p 924.00p 969.50p 3406
28/01/2014 950.00p 964.50p 924.00p 924.00p 5781
27/01/2014 948.00p 959.00p 922.00p 959.00p 11329
24/01/2014 946.00p 962.00p 930.00p 951.00p 24955
23/01/2014 945.00p 960.00p 935.42p 952.50p 10374
22/01/2014 940.00p 975.00p 940.00p 956.00p 10805
21/01/2014 955.00p 955.00p 931.00p 939.00p 26486
20/01/2014 954.00p 954.50p 925.00p 935.00p 5020
17/01/2014 925.50p 950.00p 919.00p 930.00p 17518
16/01/2014 918.00p 945.00p 916.00p 930.00p 8922
15/01/2014 918.00p 936.00p 918.00p 918.00p 4865
14/01/2014 925.00p 940.00p 918.00p 918.00p 5881
13/01/2014 915.00p 945.00p 915.00p 936.75p 7397
10/01/2014 925.00p 941.75p 912.72p 925.00p 3466
09/01/2014 932.00p 940.00p 913.50p 913.50p 13427
08/01/2014 922.00p 955.00p 915.50p 931.00p 25448
07/01/2014 915.50p 945.00p 915.50p 915.50p 3287
06/01/2014 916.00p 947.64p 916.00p 941.50p 9034
03/01/2014 915.00p 943.00p 915.00p 943.00p 2936
02/01/2014 920.50p 942.00p 920.50p 920.50p 1104
31/12/2013 921.50p 945.00p 916.50p 920.00p 6301
30/12/2013 930.50p 951.50p 920.00p 929.50p 4289
27/12/2013 921.50p 956.50p 921.50p 942.00p 3704
24/12/2013 926.00p 940.00p 922.50p 928.50p 2966
23/12/2013 920.50p 938.00p 920.50p 926.00p 4124
20/12/2013 932.00p 959.50p 910.50p 924.50p 15685
19/12/2013 929.00p 959.50p 914.88p 959.50p 14656
18/12/2013 962.63p 971.87p 925.50p 938.00p 4556
17/12/2013 955.00p 960.00p 925.50p 925.50p 6434
16/12/2013 947.00p 965.00p 936.00p 959.50p 10556
13/12/2013 960.00p 970.00p 931.50p 961.50p 7689
12/12/2013 927.50p 948.50p 920.00p 931.50p 6821
11/12/2013 928.00p 955.35p 921.50p 923.00p 4897
10/12/2013 945.50p 955.00p 920.00p 921.50p 1808
09/12/2013 945.00p 955.00p 932.00p 942.00p 14239
06/12/2013 949.50p 965.00p 930.00p 944.50p 172172
05/12/2013 930.00p 959.00p 921.50p 944.50p 95360
04/12/2013 926.00p 965.31p 920.00p 930.50p 408127
03/12/2013 972.00p 972.00p 930.00p 967.00p 12630
02/12/2013 992.00p 1,008.78p 955.00p 959.50p 5455
29/11/2013 990.00p 1,010.00p 963.00p 963.00p 5613
28/11/2013 1,010.00p 1,010.00p 970.50p 1,010.00p 3453
27/11/2013 980.00p 990.00p 970.50p 970.50p 12150
26/11/2013 1,000.00p 1,020.00p 965.00p 965.50p 9730
25/11/2013 990.00p 1,015.00p 970.00p 985.50p 23463
22/11/2013 985.00p 1,006.44p 960.00p 970.00p 47773
21/11/2013 965.50p 1,000.00p 963.25p 990.50p 17090
20/11/2013 959.00p 977.88p 954.52p 972.00p 68546
19/11/2013 932.50p 958.50p 932.50p 952.00p 10425
18/11/2013 945.00p 960.00p 936.35p 941.00p 7157
15/11/2013 958.69p 960.00p 933.50p 960.00p 4432
14/11/2013 950.00p 960.00p 930.00p 949.50p 8911
13/11/2013 928.00p 948.50p 920.50p 930.00p 9224
12/11/2013 921.00p 930.00p 916.01p 930.00p 5957
11/11/2013 915.50p 927.00p 914.56p 919.00p 4653
08/11/2013 912.00p 926.88p 912.00p 919.00p 23365
07/11/2013 908.43p 922.50p 907.50p 916.00p 1819
06/11/2013 917.69p 926.19p 908.70p 913.00p 1825
05/11/2013 912.00p 920.00p 912.00p 914.50p 4153
04/11/2013 903.00p 912.00p 903.00p 912.00p 7869

*Close Price adjusted for both dividends and splits