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
13/11/2012 765.00p 766.87p 750.00p 758.25p 406801
12/11/2012 750.00p 780.00p 750.00p 770.50p 38257
09/11/2012 750.00p 753.47p 745.00p 751.00p 2434
08/11/2012 750.00p 754.10p 740.00p 752.50p 23763
07/11/2012 751.50p 755.00p 745.00p 755.00p 28903
06/11/2012 745.00p 754.96p 740.00p 745.50p 22642
05/11/2012 745.00p 745.00p 737.00p 745.00p 26230
02/11/2012 736.00p 740.75p 736.00p 740.75p 6502
01/11/2012 735.00p 740.00p 735.00p 740.00p 29977
31/10/2012 740.00p 743.00p 732.50p 739.75p 114631
30/10/2012 745.00p 745.62p 740.00p 742.50p 11373
29/10/2012 740.00p 748.00p 740.00p 748.00p 880
26/10/2012 760.00p 760.00p 730.00p 750.00p 7125
25/10/2012 710.00p 750.00p 710.00p 744.00p 23271
24/10/2012 738.00p 738.00p 720.00p 735.50p 10341
23/10/2012 740.00p 760.00p 719.00p 729.00p 32681
22/10/2012 745.00p 756.85p 739.36p 744.50p 15097
19/10/2012 759.00p 759.00p 749.20p 758.50p 2757
18/10/2012 755.00p 768.13p 750.50p 750.50p 6459
17/10/2012 740.00p 770.00p 700.00p 755.00p 82892
16/10/2012 755.00p 768.17p 745.00p 745.00p 15330
15/10/2012 768.50p 775.00p 755.00p 755.50p 39531
12/10/2012 762.50p 774.00p 761.25p 774.00p 18739
11/10/2012 774.50p 775.00p 766.18p 771.75p 18295
10/10/2012 779.00p 780.00p 750.00p 768.00p 78877
09/10/2012 780.00p 798.00p 753.70p 775.00p 80803
08/10/2012 757.00p 798.00p 736.25p 798.00p 58284
05/10/2012 735.00p 757.73p 735.00p 757.00p 72779
04/10/2012 725.00p 735.00p 710.25p 721.00p 13684
03/10/2012 725.00p 735.00p 716.87p 732.50p 5898
02/10/2012 724.50p 730.00p 716.00p 716.00p 15772
01/10/2012 730.00p 737.75p 714.00p 726.00p 52854
28/09/2012 720.00p 735.00p 712.00p 725.00p 24554
27/09/2012 718.00p 731.50p 713.00p 724.75p 20729
26/09/2012 706.46p 724.00p 702.00p 724.00p 44366
25/09/2012 700.00p 723.00p 695.30p 723.00p 30585
24/09/2012 696.00p 710.00p 695.00p 704.50p 21802
21/09/2012 700.00p 710.00p 690.25p 704.50p 14767
20/09/2012 701.00p 719.50p 693.25p 702.00p 31809
19/09/2012 705.00p 720.00p 695.00p 700.50p 17313
18/09/2012 705.00p 711.50p 695.25p 705.00p 11237
17/09/2012 710.00p 713.25p 702.50p 706.00p 14352
14/09/2012 716.00p 716.00p 699.24p 713.00p 11496
13/09/2012 710.00p 723.00p 697.62p 715.50p 4458
12/09/2012 700.00p 712.50p 681.89p 710.50p 18926
11/09/2012 705.00p 706.58p 700.50p 700.50p 856412
10/09/2012 705.00p 713.75p 690.15p 705.50p 16663
07/09/2012 720.00p 722.50p 710.00p 722.50p 27332
06/09/2012 710.00p 715.50p 706.25p 715.50p 60897
05/09/2012 710.00p 715.00p 705.00p 710.00p 3622
04/09/2012 715.00p 719.25p 710.00p 710.50p 50060
03/09/2012 716.87p 730.00p 715.00p 722.50p 5506
31/08/2012 725.00p 725.00p 705.50p 725.00p 10983
30/08/2012 745.00p 745.00p 715.00p 715.50p 29856
29/08/2012 745.00p 745.00p 715.00p 730.00p 2487
28/08/2012 715.00p 730.00p 715.00p 730.00p 6460
24/08/2012 735.00p 735.00p 712.61p 730.00p 9502
23/08/2012 728.99p 728.99p 717.50p 725.50p 520
22/08/2012 717.25p 725.00p 715.00p 725.00p 47220
21/08/2012 718.50p 722.75p 717.68p 722.75p 3025
20/08/2012 716.00p 740.00p 715.00p 715.00p 15932
17/08/2012 715.00p 732.08p 715.00p 728.00p 2569
16/08/2012 740.00p 740.00p 716.00p 723.00p 11251
15/08/2012 725.00p 730.00p 717.12p 730.00p 2348
14/08/2012 717.00p 720.00p 717.00p 720.00p 24125
13/08/2012 717.12p 720.50p 717.12p 720.50p 16361
10/08/2012 715.63p 725.87p 715.63p 720.50p 3765
09/08/2012 725.00p 745.00p 716.31p 720.00p 25528
08/08/2012 712.37p 725.00p 712.37p 725.00p 1743
07/08/2012 703.62p 725.00p 701.01p 725.00p 4890
06/08/2012 717.50p 722.43p 702.75p 712.50p 3973
03/08/2012 702.75p 729.00p 702.75p 725.00p 5404
02/08/2012 725.00p 725.00p 713.00p 713.00p 100
01/08/2012 705.50p 725.00p 705.00p 725.00p 9302
31/07/2012 705.00p 721.78p 703.75p 720.00p 24767
30/07/2012 720.80p 720.80p 702.93p 707.50p 1030
27/07/2012 705.00p 715.25p 705.00p 715.25p 4430
26/07/2012 715.00p 718.00p 715.00p 715.00p 44493
25/07/2012 716.95p 716.95p 705.50p 705.50p 1108
24/07/2012 707.00p 722.40p 706.00p 706.00p 13763
23/07/2012 705.00p 717.96p 705.00p 708.75p 8989
20/07/2012 705.00p 711.80p 705.00p 705.00p 2092
19/07/2012 700.00p 706.60p 700.00p 703.00p 175146
18/07/2012 705.00p 719.96p 705.00p 705.50p 1143
17/07/2012 705.00p 718.08p 705.00p 705.50p 13775
16/07/2012 705.00p 718.76p 705.00p 705.00p 10192
13/07/2012 705.00p 719.37p 705.00p 706.50p 10135
12/07/2012 705.00p 720.85p 705.00p 705.50p 4235
11/07/2012 705.00p 718.87p 705.00p 705.00p 5647
10/07/2012 707.00p 721.15p 705.00p 705.00p 315
09/07/2012 705.00p 715.00p 705.00p 705.00p 32819
06/07/2012 705.00p 721.53p 705.00p 710.00p 12113
05/07/2012 705.00p 710.00p 705.00p 705.00p 4421
04/07/2012 706.00p 719.25p 705.00p 705.00p 3768
03/07/2012 724.00p 724.00p 705.00p 706.00p 8099
02/07/2012 700.00p 708.78p 700.00p 705.00p 40532
29/06/2012 710.00p 716.65p 700.00p 710.00p 4632
28/06/2012 718.00p 718.00p 701.00p 715.00p 5677
27/06/2012 715.00p 715.90p 700.00p 700.00p 3084
26/06/2012 720.00p 720.00p 701.75p 708.75p 19131
25/06/2012 722.00p 722.00p 701.10p 711.50p 2036
22/06/2012 701.00p 715.00p 701.00p 708.00p 5204
21/06/2012 700.00p 715.00p 700.00p 700.00p 2894
20/06/2012 724.00p 724.00p 706.50p 711.50p 14304
19/06/2012 715.00p 720.00p 706.25p 718.00p 2907
18/06/2012 710.00p 715.00p 710.00p 710.00p 31734
15/06/2012 715.00p 723.93p 701.00p 723.50p 32939
14/06/2012 720.00p 730.00p 707.50p 709.50p 11084
13/06/2012 719.50p 719.50p 711.39p 711.50p 2970
12/06/2012 720.00p 731.18p 705.00p 713.00p 79058
11/06/2012 725.00p 749.50p 725.00p 740.00p 2864
08/06/2012 720.00p 749.50p 720.00p 730.00p 1405
07/06/2012 710.00p 750.00p 704.00p 720.00p 14603
06/06/2012 705.00p 720.00p 697.89p 715.00p 11408
01/06/2012 720.00p 720.00p 706.87p 712.50p 2061
31/05/2012 721.00p 725.00p 710.00p 717.50p 2915
30/05/2012 727.13p 728.94p 726.69p 727.25p 706
29/05/2012 725.00p 735.00p 717.76p 735.00p 6374
28/05/2012 721.58p 722.64p 705.91p 718.25p 5619
25/05/2012 700.00p 725.81p 700.00p 700.00p 3913
24/05/2012 700.00p 708.75p 700.00p 700.00p 2774
23/05/2012 700.00p 715.00p 700.00p 715.00p 9648
22/05/2012 700.00p 721.73p 700.00p 712.50p 369
21/05/2012 700.00p 705.00p 697.66p 702.50p 7840
18/05/2012 700.00p 709.50p 700.00p 705.00p 18864
17/05/2012 715.00p 721.13p 700.00p 715.00p 9398
16/05/2012 735.00p 735.00p 715.00p 716.25p 3880
15/05/2012 715.00p 732.50p 715.00p 725.00p 4970
14/05/2012 730.00p 730.82p 712.70p 725.00p 3175
11/05/2012 725.00p 730.00p 700.00p 730.00p 3218
10/05/2012 700.00p 725.00p 700.00p 725.00p 27096
09/05/2012 722.50p 722.50p 705.00p 715.00p 5479
08/05/2012 720.00p 723.63p 702.50p 719.50p 15102
04/05/2012 710.00p 718.75p 710.00p 710.50p 25252
03/05/2012 710.00p 719.26p 710.00p 710.50p 7075
02/05/2012 717.50p 717.50p 710.00p 710.00p 48287
01/05/2012 720.00p 723.13p 710.00p 710.00p 6517
30/04/2012 725.00p 725.00p 710.00p 717.50p 511
27/04/2012 725.00p 725.00p 712.50p 718.75p 2794
26/04/2012 730.00p 730.00p 710.00p 710.50p 4460
25/04/2012 710.50p 717.25p 710.50p 711.00p 1258
24/04/2012 710.50p 726.06p 710.00p 710.00p 2027
23/04/2012 730.38p 730.38p 713.25p 722.75p 320
20/04/2012 735.00p 735.00p 710.00p 723.50p 2405
19/04/2012 710.50p 723.38p 710.00p 718.50p 1551
18/04/2012 722.00p 730.00p 710.50p 722.75p 3769
17/04/2012 710.50p 730.38p 710.00p 722.50p 53188
16/04/2012 711.00p 735.00p 701.05p 725.50p 10500
13/04/2012 715.50p 730.50p 714.25p 730.50p 3733
12/04/2012 712.00p 720.00p 710.74p 712.50p 2958
11/04/2012 705.00p 720.00p 705.00p 707.00p 5583
10/04/2012 735.00p 738.19p 710.00p 710.00p 29372
05/04/2012 713.47p 735.83p 713.47p 730.00p 9310
04/04/2012 727.00p 727.00p 710.00p 710.50p 9970
03/04/2012 717.00p 725.00p 707.95p 715.50p 13951
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

*Close Price adjusted for both dividends and splits