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
02/09/2010 563.50p 563.50p 551.30p 563.50p 2000
01/09/2010 539.00p 547.50p 535.60p 547.50p 634
31/08/2010 546.50p 546.50p 538.42p 539.00p 2333
27/08/2010 544.00p 552.61p 540.50p 546.50p 2215
26/08/2010 546.50p 546.50p 535.00p 544.00p 34248
25/08/2010 553.00p 563.44p 546.50p 546.50p 3900
24/08/2010 550.00p 559.00p 549.35p 556.50p 8936
23/08/2010 552.50p 560.00p 551.50p 551.50p 10000
20/08/2010 552.50p 558.05p 552.50p 552.50p 1825
19/08/2010 550.00p 560.00p 545.55p 552.50p 3091
18/08/2010 555.00p 555.00p 551.00p 552.50p 10434
17/08/2010 565.00p 565.00p 561.50p 561.50p 5648
16/08/2010 555.00p 564.44p 551.60p 555.50p 6319
13/08/2010 560.00p 560.00p 552.89p 558.00p 5152
12/08/2010 560.00p 560.00p 551.00p 560.00p 4935
11/08/2010 552.00p 559.44p 551.60p 558.50p 2823
10/08/2010 556.50p 560.83p 554.47p 556.50p 1046
09/08/2010 562.50p 562.50p 551.60p 556.50p 1241
06/08/2010 560.00p 562.50p 552.76p 562.50p 98953
05/08/2010 560.00p 565.00p 550.00p 560.00p 13740
04/08/2010 547.00p 559.73p 547.00p 555.50p 9674
03/08/2010 547.00p 560.00p 547.00p 553.50p 2781
02/08/2010 552.50p 560.00p 549.00p 554.00p 190767
30/07/2010 552.00p 559.70p 552.00p 555.00p 700
29/07/2010 554.00p 556.40p 552.00p 552.00p 532
28/07/2010 545.00p 555.00p 545.00p 553.00p 89168
27/07/2010 551.00p 556.32p 550.24p 554.00p 4198
26/07/2010 547.00p 547.37p 544.32p 546.00p 2078
23/07/2010 555.00p 559.50p 546.00p 546.00p 7744
22/07/2010 557.00p 557.00p 550.00p 551.00p 1432
21/07/2010 557.00p 564.44p 550.00p 550.00p 6028
20/07/2010 555.00p 563.75p 548.00p 548.00p 1344
19/07/2010 570.00p 572.00p 560.00p 562.50p 7959
16/07/2010 571.00p 571.00p 571.00p 571.00p 1128
15/07/2010 585.00p 589.50p 575.00p 580.00p 8790
14/07/2010 579.00p 582.00p 565.00p 575.00p 6917
13/07/2010 575.00p 585.00p 567.43p 575.00p 200743
12/07/2010 560.00p 578.00p 560.00p 575.00p 11905
09/07/2010 590.00p 590.00p 570.00p 578.00p 5078
08/07/2010 580.00p 582.00p 577.50p 577.50p 6985
07/07/2010 580.00p 597.00p 580.00p 586.00p 3652
06/07/2010 565.00p 570.00p 546.50p 556.00p 12205
05/07/2010 565.00p 580.00p 565.00p 580.00p 14268
02/07/2010 590.00p 590.00p 573.00p 576.00p 8431
01/07/2010 580.50p 587.50p 580.00p 580.00p 1
30/06/2010 590.00p 595.00p 580.00p 580.50p 11899
29/06/2010 580.00p 585.00p 580.00p 585.00p 8236
28/06/2010 570.00p 586.00p 570.00p 586.00p 5526
25/06/2010 585.00p 585.00p 553.00p 562.50p 6083
24/06/2010 570.00p 585.00p 570.00p 585.00p 11491
23/06/2010 570.00p 585.00p 570.00p 575.00p 581
22/06/2010 553.00p 562.50p 550.15p 561.50p 23725
21/06/2010 555.50p 565.00p 555.00p 556.50p 13453
18/06/2010 572.00p 572.00p 550.00p 550.00p 37267
17/06/2010 585.00p 585.00p 572.22p 573.00p 4750
16/06/2010 584.50p 585.70p 575.00p 583.00p 31305
15/06/2010 590.50p 600.00p 580.00p 590.50p 4026
14/06/2010 590.00p 600.00p 580.00p 590.00p 293359
11/06/2010 564.50p 600.00p 555.00p 590.00p 335344
10/06/2010 545.00p 566.00p 535.00p 545.00p 12036
09/06/2010 540.00p 545.50p 526.00p 545.50p 1938
08/06/2010 540.00p 543.00p 526.00p 543.00p 3373
07/06/2010 536.00p 536.50p 530.00p 536.50p 9350
04/06/2010 525.50p 536.00p 525.00p 536.00p 7077
03/06/2010 535.00p 535.00p 535.00p 535.00p 20000
02/06/2010 535.00p 541.00p 520.55p 541.00p 5172
01/06/2010 532.50p 532.50p 530.00p 530.00p 0
28/05/2010 530.00p 535.84p 520.55p 532.50p 777
27/05/2010 532.50p 532.50p 520.55p 527.50p 20127
26/05/2010 520.00p 532.50p 520.00p 532.50p 300
25/05/2010 515.00p 531.99p 515.00p 529.00p 14926
24/05/2010 515.00p 540.00p 515.00p 540.00p 2749
21/05/2010 515.00p 531.99p 515.00p 525.00p 201
20/05/2010 525.00p 525.00p 522.50p 522.50p 23318
19/05/2010 521.00p 532.50p 521.00p 532.50p 580
18/05/2010 528.50p 532.50p 521.00p 521.00p 1331
17/05/2010 525.00p 546.00p 525.00p 537.50p 1901
14/05/2010 530.00p 545.00p 517.00p 535.00p 1986
13/05/2010 537.50p 545.00p 535.00p 540.00p 4361
12/05/2010 535.00p 537.50p 530.00p 537.50p 6411
11/05/2010 545.00p 545.00p 525.00p 535.00p 4071
10/05/2010 535.00p 545.00p 520.00p 545.00p 9783
07/05/2010 545.00p 545.00p 515.00p 515.00p 103034
06/05/2010 540.00p 540.00p 531.87p 540.00p 1630
05/05/2010 540.00p 540.00p 530.00p 535.00p 639
04/05/2010 550.00p 550.00p 530.00p 545.00p 19287
30/04/2010 550.00p 550.00p 532.61p 535.00p 5541
29/04/2010 530.00p 547.40p 530.00p 532.50p 23288
28/04/2010 533.50p 547.53p 533.50p 540.00p 750
27/04/2010 545.00p 547.40p 532.53p 533.50p 8338
26/04/2010 540.00p 540.00p 533.00p 540.00p 13409
23/04/2010 530.00p 532.00p 530.00p 530.00p 133746
22/04/2010 535.00p 545.50p 530.00p 530.00p 216065
21/04/2010 530.00p 538.50p 530.00p 535.00p 1326
20/04/2010 535.00p 540.00p 530.30p 540.00p 2713
19/04/2010 530.00p 535.00p 530.00p 535.00p 40990
16/04/2010 530.00p 550.00p 530.00p 550.00p 2304
15/04/2010 533.00p 537.50p 530.30p 537.50p 200
14/04/2010 530.00p 533.00p 530.00p 533.00p 23323
13/04/2010 540.00p 540.00p 540.00p 540.00p 0
12/04/2010 550.00p 550.00p 530.00p 540.00p 1338
09/04/2010 550.00p 550.00p 530.00p 550.00p 5386
08/04/2010 545.00p 563.60p 530.00p 540.00p 6023
07/04/2010 550.00p 565.00p 550.00p 565.00p 103586
06/04/2010 565.00p 565.00p 547.20p 557.50p 2388
01/04/2010 564.00p 564.00p 547.77p 554.50p 625
31/03/2010 545.00p 564.00p 540.00p 564.00p 17027
30/03/2010 545.00p 565.00p 538.00p 565.00p 5024
29/03/2010 545.00p 549.50p 540.00p 549.50p 32503
26/03/2010 545.00p 566.97p 540.00p 543.50p 10595
25/03/2010 548.00p 560.00p 540.50p 560.00p 19830
24/03/2010 560.00p 560.00p 544.00p 544.00p 1479
23/03/2010 545.00p 551.23p 541.10p 550.00p 4923
22/03/2010 545.00p 562.00p 540.00p 545.00p 7254
19/03/2010 555.00p 561.15p 540.00p 555.00p 21526
18/03/2010 555.50p 556.06p 540.00p 541.00p 6101
17/03/2010 565.00p 572.03p 556.50p 556.50p 32448
16/03/2010 558.00p 570.00p 551.10p 570.00p 3322
15/03/2010 559.00p 570.00p 540.00p 550.00p 27921
12/03/2010 540.00p 560.00p 540.00p 552.50p 6574
11/03/2010 550.00p 567.00p 540.00p 545.00p 72900
10/03/2010 550.00p 552.68p 540.00p 540.00p 5460
09/03/2010 540.00p 553.36p 540.00p 540.00p 4467
08/03/2010 550.00p 553.38p 541.00p 547.50p 5121
05/03/2010 540.00p 556.00p 535.30p 556.00p 11482
04/03/2010 540.00p 549.25p 535.00p 542.50p 3797
03/03/2010 535.00p 539.75p 530.50p 535.00p 11764
02/03/2010 540.00p 540.00p 525.00p 535.00p 132195
01/03/2010 520.00p 539.00p 518.01p 530.00p 5457
26/02/2010 520.00p 539.00p 511.92p 539.00p 6882
25/02/2010 510.00p 518.10p 501.42p 512.50p 9245
24/02/2010 509.00p 515.08p 509.00p 509.00p 600
23/02/2010 499.50p 509.00p 499.50p 509.00p 481
22/02/2010 519.00p 519.00p 503.00p 510.50p 40350
19/02/2010 515.00p 519.83p 515.00p 519.00p 6814
18/02/2010 515.50p 520.00p 515.50p 520.00p 2358
17/02/2010 520.00p 520.00p 512.50p 520.00p 6245
16/02/2010 520.00p 520.00p 510.00p 520.00p 780
15/02/2010 512.00p 518.46p 510.00p 512.50p 728
12/02/2010 519.50p 519.50p 507.00p 512.00p 1844
11/02/2010 519.50p 519.50p 505.50p 516.00p 3121
10/02/2010 505.00p 518.46p 505.00p 512.50p 3646
09/02/2010 500.50p 529.76p 500.50p 500.50p 30200
08/02/2010 515.50p 527.62p 500.50p 500.50p 22513
05/02/2010 523.50p 540.00p 511.00p 511.00p 41636
04/02/2010 537.00p 558.77p 525.35p 539.00p 18017
03/02/2010 529.50p 537.00p 520.00p 537.00p 5367
02/02/2010 524.50p 527.50p 510.50p 527.50p 6631
01/02/2010 522.00p 528.94p 510.80p 522.00p 3449
29/01/2010 500.50p 528.44p 500.50p 520.00p 850
28/01/2010 520.00p 529.29p 513.00p 520.00p 17232
27/01/2010 512.00p 520.00p 510.38p 520.00p 466
26/01/2010 500.00p 512.00p 500.00p 512.00p 15783
25/01/2010 525.00p 525.00p 501.10p 525.00p 2690
22/01/2010 510.00p 527.00p 505.00p 518.00p 23739
21/01/2010 530.00p 530.00p 501.00p 518.50p 4664
20/01/2010 515.00p 515.00p 505.10p 510.50p 17597
19/01/2010 515.50p 523.50p 515.50p 520.00p 1507
18/01/2010 517.50p 522.75p 510.00p 515.50p 4251
15/01/2010 520.00p 522.75p 509.21p 517.50p 11640
14/01/2010 515.00p 527.00p 507.00p 510.00p 186032
13/01/2010 513.00p 524.88p 513.00p 513.00p 2154
12/01/2010 535.00p 535.00p 505.00p 510.00p 1048055
11/01/2010 523.00p 536.30p 520.20p 523.00p 12576
08/01/2010 520.00p 537.04p 520.00p 524.00p 24676
07/01/2010 510.00p 533.93p 510.00p 520.00p 9947
06/01/2010 510.00p 523.05p 510.00p 515.50p 1130
05/01/2010 510.00p 535.26p 510.00p 510.00p 7973
04/01/2010 510.00p 531.75p 505.20p 510.00p 4984
31/12/2009 505.00p 533.50p 505.00p 505.00p 3475
30/12/2009 510.00p 523.95p 505.00p 505.00p 8261
29/12/2009 533.00p 533.00p 505.00p 505.00p 697
24/12/2009 515.00p 533.20p 510.00p 510.00p 3712
23/12/2009 507.00p 513.97p 505.00p 509.50p 4787
22/12/2009 510.00p 517.74p 505.00p 505.00p 7372
21/12/2009 505.00p 518.35p 502.64p 505.00p 5541
18/12/2009 505.00p 528.70p 505.00p 505.00p 117808
17/12/2009 505.00p 508.95p 505.00p 505.00p 6999
16/12/2009 510.00p 528.91p 505.00p 508.00p 33856
15/12/2009 510.00p 529.75p 510.00p 511.00p 16936
14/12/2009 510.00p 524.95p 505.00p 511.00p 12972
11/12/2009 530.00p 535.00p 510.31p 535.00p 4526
10/12/2009 505.00p 525.38p 505.00p 511.50p 3365
09/12/2009 510.00p 520.80p 505.00p 505.00p 9899
08/12/2009 510.00p 521.85p 505.00p 520.00p 9147
07/12/2009 530.00p 545.23p 510.00p 520.00p 90719
04/12/2009 535.00p 550.00p 521.65p 535.00p 5723
03/12/2009 540.00p 544.50p 512.20p 519.00p 16781
02/12/2009 530.00p 530.00p 525.00p 530.00p 5772
01/12/2009 529.00p 530.00p 510.00p 525.00p 7811
30/11/2009 510.00p 525.00p 500.10p 517.00p 8956
27/11/2009 505.00p 530.00p 505.00p 511.00p 45534
26/11/2009 510.00p 518.96p 507.50p 507.50p 3193
25/11/2009 535.00p 535.00p 520.60p 525.50p 25457
24/11/2009 520.00p 540.00p 520.00p 532.50p 151981
23/11/2009 515.00p 530.00p 511.00p 527.00p 27250
20/11/2009 495.00p 515.00p 495.00p 510.00p 100422
19/11/2009 488.00p 496.02p 488.00p 489.00p 903
18/11/2009 490.00p 498.23p 480.00p 488.00p 13299
17/11/2009 488.00p 495.00p 487.50p 487.50p 3827

*Close Price adjusted for both dividends and splits