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
02/04/2012 720.50p 725.00p 708.10p 717.00p 4086
30/03/2012 720.00p 727.00p 709.00p 715.00p 13196
29/03/2012 725.00p 725.00p 706.00p 720.00p 129998
28/03/2012 710.00p 725.00p 703.37p 725.00p 10594
27/03/2012 710.00p 715.00p 688.87p 710.00p 81087
26/03/2012 705.13p 705.13p 686.45p 692.25p 13150
23/03/2012 680.00p 710.00p 680.00p 710.00p 6486
22/03/2012 698.13p 700.00p 687.25p 700.00p 6005
21/03/2012 680.00p 697.50p 680.00p 685.00p 956
20/03/2012 680.00p 700.00p 680.00p 680.00p 42585
19/03/2012 690.50p 716.25p 660.00p 685.00p 24549
16/03/2012 694.00p 720.00p 690.00p 691.00p 11752
15/03/2012 716.88p 720.00p 702.37p 720.00p 4362
14/03/2012 696.00p 721.25p 695.88p 720.00p 10982
13/03/2012 717.50p 720.00p 700.00p 720.00p 8364
12/03/2012 719.00p 719.00p 700.00p 719.00p 4330
09/03/2012 713.00p 720.00p 697.87p 720.00p 9396
08/03/2012 709.50p 709.50p 685.00p 685.00p 9607
07/03/2012 710.00p 710.00p 681.25p 684.25p 14829
06/03/2012 710.00p 719.78p 687.50p 687.50p 15430
05/03/2012 710.00p 716.88p 698.12p 707.50p 21055
02/03/2012 700.00p 706.80p 692.64p 698.50p 9992
01/03/2012 706.88p 707.00p 700.45p 704.50p 27179
29/02/2012 705.00p 724.56p 700.00p 700.00p 6631
28/02/2012 720.00p 722.25p 710.00p 719.00p 3739
27/02/2012 721.00p 730.00p 715.00p 720.00p 12112
24/02/2012 730.00p 740.00p 716.70p 730.00p 10885
23/02/2012 716.50p 726.63p 701.79p 725.00p 155068
22/02/2012 710.00p 722.00p 702.20p 712.50p 114419
21/02/2012 717.75p 718.00p 703.54p 710.00p 31486
20/02/2012 705.00p 718.13p 703.23p 714.50p 3162
17/02/2012 702.00p 721.00p 700.00p 705.50p 27719
16/02/2012 725.00p 725.00p 698.66p 702.00p 35198
15/02/2012 701.50p 725.00p 695.00p 715.00p 92295
14/02/2012 720.00p 720.00p 695.00p 708.00p 3624
13/02/2012 700.00p 715.00p 698.12p 710.00p 5419
10/02/2012 710.50p 720.00p 700.00p 706.00p 74123
09/02/2012 704.00p 710.50p 704.00p 710.50p 4297
08/02/2012 700.50p 717.00p 700.00p 710.25p 15627
07/02/2012 745.00p 745.00p 700.00p 700.00p 7877
06/02/2012 745.00p 745.00p 725.00p 725.00p 6262
03/02/2012 735.00p 740.00p 731.25p 740.00p 13039
02/02/2012 730.00p 730.00p 720.00p 722.50p 32979
01/02/2012 715.00p 735.00p 714.68p 721.00p 20380
31/01/2012 730.00p 735.00p 710.00p 725.00p 14476
30/01/2012 710.00p 731.88p 710.00p 727.50p 25871
27/01/2012 710.00p 736.88p 703.12p 713.00p 23726
26/01/2012 690.00p 744.50p 690.00p 710.00p 14921
25/01/2012 690.00p 700.67p 690.00p 700.00p 15343
24/01/2012 700.00p 700.62p 685.50p 693.25p 18353
23/01/2012 700.50p 715.00p 700.00p 700.00p 3106
20/01/2012 705.00p 705.00p 700.00p 700.00p 11360
19/01/2012 719.00p 719.00p 695.00p 697.00p 93157
18/01/2012 700.00p 715.00p 699.25p 700.00p 8919
17/01/2012 680.00p 698.88p 680.00p 691.00p 102221
16/01/2012 688.00p 702.50p 681.00p 687.50p 8472
13/01/2012 690.00p 697.00p 685.00p 686.50p 3836
12/01/2012 680.00p 700.00p 677.75p 700.00p 4804
11/01/2012 667.00p 676.06p 661.25p 672.50p 4086
10/01/2012 675.00p 677.50p 650.00p 657.25p 56270
09/01/2012 680.00p 684.38p 675.00p 677.50p 13376
06/01/2012 690.00p 695.00p 680.00p 685.00p 15869
05/01/2012 690.00p 702.38p 690.00p 695.00p 5071
04/01/2012 696.50p 704.44p 693.18p 695.00p 296444
03/01/2012 695.00p 716.88p 689.81p 700.00p 40216
30/12/2011 698.12p 719.50p 698.12p 719.50p 646
29/12/2011 720.00p 720.00p 693.75p 720.00p 2180
28/12/2011 720.00p 720.00p 695.00p 712.50p 3839
23/12/2011 693.75p 716.25p 692.50p 695.00p 2182
22/12/2011 705.00p 716.50p 688.12p 710.00p 60145
21/12/2011 698.50p 707.00p 685.00p 707.00p 144897
20/12/2011 695.00p 720.00p 686.87p 690.00p 182259
19/12/2011 685.00p 700.00p 685.00p 700.00p 1348
16/12/2011 700.00p 701.87p 685.00p 700.00p 11834
15/12/2011 700.00p 717.06p 699.75p 703.25p 9199
14/12/2011 695.00p 710.00p 690.00p 710.00p 62313
13/12/2011 710.00p 715.00p 697.00p 700.00p 25140
12/12/2011 705.00p 710.00p 700.00p 710.00p 11139
09/12/2011 705.00p 714.00p 697.25p 706.00p 13319
08/12/2011 705.00p 707.00p 695.00p 695.00p 80666
07/12/2011 710.00p 710.00p 691.87p 696.75p 29881
06/12/2011 711.22p 711.22p 697.37p 704.75p 1053
05/12/2011 701.00p 708.38p 700.00p 700.00p 14554
02/12/2011 702.00p 713.45p 702.00p 709.50p 135397
01/12/2011 705.00p 713.89p 701.75p 705.00p 58888
30/11/2011 705.00p 711.88p 700.00p 705.00p 13384
29/11/2011 700.00p 710.76p 696.04p 710.00p 22721
28/11/2011 705.00p 710.00p 698.00p 700.00p 22252
25/11/2011 695.00p 711.90p 687.00p 705.00p 51460
24/11/2011 691.75p 691.75p 688.00p 688.00p 102
23/11/2011 689.12p 706.77p 688.50p 688.50p 2017
22/11/2011 697.87p 707.75p 690.00p 690.00p 15491
21/11/2011 695.00p 709.00p 695.00p 695.00p 95108
18/11/2011 714.00p 714.00p 696.92p 700.00p 5685
17/11/2011 710.00p 710.00p 692.56p 698.00p 10386
16/11/2011 700.00p 704.37p 695.00p 695.00p 53338
15/11/2011 705.00p 705.00p 690.30p 697.50p 3318
14/11/2011 690.00p 700.00p 690.00p 700.00p 4982
11/11/2011 700.00p 705.00p 686.99p 688.50p 4965
10/11/2011 688.50p 699.00p 688.21p 699.00p 6760
09/11/2011 690.00p 699.25p 686.19p 699.25p 19458
08/11/2011 695.00p 700.50p 689.50p 700.50p 7970
07/11/2011 692.93p 693.75p 690.74p 693.75p 1030
04/11/2011 700.00p 701.46p 695.00p 697.50p 4150
03/11/2011 695.00p 697.50p 695.00p 697.50p 5678
02/11/2011 700.00p 708.00p 700.00p 708.00p 44400
01/11/2011 695.00p 726.50p 691.25p 726.50p 26910
31/10/2011 699.00p 710.00p 695.50p 695.50p 11723
28/10/2011 695.00p 704.00p 690.75p 700.00p 9098
27/10/2011 690.00p 713.50p 688.13p 693.50p 31361
26/10/2011 683.00p 687.00p 680.00p 687.00p 2781
25/10/2011 680.00p 684.09p 660.00p 680.00p 9908
24/10/2011 670.00p 685.00p 663.00p 677.50p 28066
21/10/2011 685.00p 690.00p 685.00p 685.00p 20153
20/10/2011 671.00p 690.00p 671.00p 678.00p 249
19/10/2011 690.00p 700.00p 680.00p 682.50p 6083
18/10/2011 695.00p 710.00p 686.25p 710.00p 39287
17/10/2011 681.00p 706.00p 681.00p 706.00p 2395
14/10/2011 696.33p 696.33p 691.32p 694.00p 4612
13/10/2011 690.00p 710.00p 690.00p 710.00p 6815
12/10/2011 685.00p 700.00p 675.00p 685.50p 5232
11/10/2011 683.00p 690.00p 680.00p 686.50p 35908
10/10/2011 670.00p 685.00p 670.00p 685.00p 71567
07/10/2011 655.50p 675.00p 655.50p 657.50p 55777
06/10/2011 670.00p 675.00p 665.00p 665.00p 39063
05/10/2011 670.00p 670.00p 670.00p 670.00p 6500
04/10/2011 670.00p 680.00p 666.00p 677.50p 43429
03/10/2011 675.00p 680.00p 668.66p 680.00p 191283
30/09/2011 665.00p 675.00p 657.00p 675.00p 24792
29/09/2011 656.00p 660.25p 642.00p 660.00p 9673
28/09/2011 642.00p 650.00p 642.00p 650.00p 21703
27/09/2011 656.00p 656.00p 634.58p 648.00p 38087
26/09/2011 635.00p 640.00p 635.00p 640.00p 4745
23/09/2011 635.00p 645.00p 635.00p 645.00p 10340
22/09/2011 635.00p 640.08p 621.00p 637.50p 38837
21/09/2011 630.00p 630.00p 618.15p 629.75p 3765
20/09/2011 645.00p 645.00p 630.00p 639.50p 1685
19/09/2011 645.00p 652.10p 640.00p 642.50p 9961
16/09/2011 652.10p 652.10p 645.00p 645.00p 24389
15/09/2011 647.00p 660.00p 645.00p 660.00p 1778
14/09/2011 650.00p 651.00p 650.00p 651.00p 7962
13/09/2011 652.13p 660.00p 647.84p 660.00p 4922
12/09/2011 650.00p 652.50p 640.00p 652.50p 4832
09/09/2011 654.25p 656.00p 654.25p 656.00p 2500
08/09/2011 655.00p 656.00p 655.00p 656.00p 1931
07/09/2011 655.00p 661.25p 655.00p 661.25p 1250
06/09/2011 650.00p 651.00p 650.00p 651.00p 328
05/09/2011 670.00p 670.00p 650.00p 660.00p 1116
02/09/2011 660.00p 660.00p 660.00p 660.00p 96
01/09/2011 650.00p 655.00p 650.00p 655.00p 350
31/08/2011 640.00p 671.00p 640.00p 671.00p 36944
30/08/2011 635.00p 650.00p 635.00p 645.00p 2125
26/08/2011 640.00p 640.00p 621.00p 621.00p 9529
25/08/2011 637.00p 651.54p 637.00p 637.00p 4771
24/08/2011 675.00p 675.00p 650.00p 652.50p 38013
23/08/2011 675.00p 675.00p 675.00p 675.00p 260
22/08/2011 675.00p 675.00p 655.00p 674.00p 2002
19/08/2011 665.00p 674.00p 664.33p 674.00p 1425
18/08/2011 662.00p 680.00p 655.00p 680.00p 906
17/08/2011 665.00p 680.00p 655.00p 664.75p 98736
16/08/2011 678.00p 678.00p 672.50p 672.50p 105
15/08/2011 669.00p 674.50p 665.00p 672.75p 13410
12/08/2011 688.50p 692.50p 670.00p 672.25p 5068
11/08/2011 680.00p 685.00p 675.00p 685.00p 3309
10/08/2011 700.00p 708.00p 680.00p 680.00p 6782
09/08/2011 680.50p 705.50p 680.00p 696.25p 6976
08/08/2011 730.00p 752.00p 690.00p 700.00p 3346
05/08/2011 710.00p 752.00p 690.00p 752.00p 4773
04/08/2011 699.50p 715.00p 687.50p 715.00p 7559
03/08/2011 699.50p 715.00p 686.50p 715.00p 11289
02/08/2011 700.00p 700.00p 695.00p 695.00p 2524
01/08/2011 697.93p 706.75p 695.00p 706.75p 4603
29/07/2011 699.94p 705.00p 699.94p 702.50p 8037
28/07/2011 694.50p 700.95p 694.50p 695.25p 3300
27/07/2011 700.00p 700.00p 691.62p 695.00p 2876
26/07/2011 690.50p 702.00p 690.50p 700.50p 76200
25/07/2011 695.50p 700.00p 695.50p 700.00p 1799
22/07/2011 695.50p 710.55p 685.00p 695.00p 100871
21/07/2011 709.50p 710.00p 696.50p 696.50p 3062
20/07/2011 709.00p 710.00p 702.00p 702.00p 6517
19/07/2011 707.50p 709.00p 691.00p 709.00p 154834
18/07/2011 695.50p 701.25p 695.50p 701.25p 3
15/07/2011 693.50p 710.00p 687.68p 709.25p 16594
14/07/2011 689.50p 690.00p 685.00p 686.50p 9134
13/07/2011 675.83p 681.25p 675.25p 679.75p 84415
12/07/2011 678.00p 683.75p 677.00p 680.00p 15600
11/07/2011 685.50p 685.50p 677.00p 677.00p 1477
08/07/2011 676.00p 685.87p 675.50p 682.50p 5240
07/07/2011 678.00p 682.50p 675.00p 682.25p 335181
06/07/2011 690.00p 690.00p 684.50p 684.50p 3706
05/07/2011 691.10p 691.10p 679.90p 685.00p 5613
04/07/2011 684.00p 694.00p 680.00p 687.00p 32398
01/07/2011 685.00p 685.30p 675.50p 682.50p 63345
30/06/2011 693.50p 693.50p 675.50p 685.00p 69947
29/06/2011 679.50p 691.50p 678.00p 683.50p 8307
28/06/2011 684.50p 685.21p 680.00p 684.00p 17906
27/06/2011 689.50p 690.00p 675.50p 680.00p 68651
24/06/2011 669.71p 687.50p 669.00p 678.25p 945
23/06/2011 667.00p 683.00p 655.00p 675.25p 26705
22/06/2011 675.00p 691.50p 675.00p 685.25p 454474

*Close Price adjusted for both dividends and splits