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
02/03/2020 860.00p 876.20p 830.00p 852.00p 12411
28/02/2020 882.00p 883.00p 830.00p 848.00p 15370
27/02/2020 890.00p 918.00p 890.00p 896.00p 5645
26/02/2020 920.00p 929.72p 906.00p 906.00p 2361
25/02/2020 924.00p 924.00p 900.00p 900.00p 4870
24/02/2020 906.00p 920.00p 902.00p 906.00p 29267
21/02/2020 920.00p 920.00p 900.00p 914.00p 14824
20/02/2020 928.00p 928.00p 902.00p 922.00p 37092
19/02/2020 920.00p 920.00p 911.00p 915.00p 2434
18/02/2020 912.00p 938.00p 900.00p 918.00p 2321
17/02/2020 918.00p 938.00p 908.00p 920.00p 10035
14/02/2020 912.00p 938.00p 902.60p 916.00p 18654
13/02/2020 912.00p 924.00p 908.00p 910.00p 7802
12/02/2020 904.00p 930.00p 902.00p 920.00p 33763
11/02/2020 922.00p 930.00p 888.00p 900.00p 66244
10/02/2020 920.00p 948.00p 896.00p 935.00p 5912
07/02/2020 950.00p 950.00p 922.00p 922.00p 7244
06/02/2020 944.00p 949.00p 940.00p 942.00p 5239
05/02/2020 956.00p 956.00p 942.00p 949.00p 1289
04/02/2020 942.00p 956.40p 942.00p 954.00p 5320
03/02/2020 950.00p 958.00p 942.00p 942.00p 4179
31/01/2020 950.00p 968.00p 950.00p 952.00p 3583
30/01/2020 956.00p 968.00p 950.00p 963.00p 4311
29/01/2020 962.00p 968.00p 958.00p 960.00p 2308
28/01/2020 970.00p 980.00p 944.00p 978.00p 1513
27/01/2020 968.00p 970.00p 950.00p 955.00p 5769
24/01/2020 970.00p 970.00p 955.60p 956.00p 2392
23/01/2020 952.00p 960.00p 950.00p 950.00p 93
22/01/2020 954.00p 970.00p 954.00p 954.00p 1497
21/01/2020 966.00p 966.00p 956.00p 962.00p 5222
20/01/2020 970.00p 970.00p 955.96p 970.00p 2338
17/01/2020 968.00p 970.00p 954.00p 970.00p 5939
16/01/2020 990.00p 990.00p 954.56p 970.00p 12540
15/01/2020 974.00p 974.00p 955.20p 970.00p 4211
14/01/2020 978.00p 990.00p 955.20p 961.00p 9155
13/01/2020 968.00p 1,005.00p 954.56p 978.00p 17132
10/01/2020 968.00p 975.96p 957.92p 962.00p 7964
09/01/2020 932.00p 966.00p 932.00p 956.00p 15536
08/01/2020 954.00p 960.86p 948.00p 958.00p 4210
07/01/2020 950.00p 966.00p 933.80p 966.00p 3935
06/01/2020 952.00p 968.00p 942.00p 950.00p 5499
03/01/2020 950.00p 960.00p 937.88p 940.00p 6876
02/01/2020 950.00p 967.68p 950.00p 960.00p 5476
31/12/2019 954.00p 968.00p 952.00p 962.00p 1676
30/12/2019 966.00p 967.64p 883.20p 950.00p 13910
27/12/2019 978.00p 978.00p 950.00p 950.00p 3855
24/12/2019 978.00p 978.00p 969.00p 969.00p 399
23/12/2019 978.00p 978.00p 952.00p 960.00p 4305
20/12/2019 950.00p 970.00p 948.00p 960.00p 15508
19/12/2019 950.00p 970.00p 935.00p 936.00p 8432
18/12/2019 958.00p 970.00p 945.44p 968.00p 3809
17/12/2019 942.00p 980.00p 942.00p 946.00p 54386
16/12/2019 948.00p 960.00p 948.00p 950.00p 19261
13/12/2019 936.00p 960.00p 931.69p 958.00p 74658
12/12/2019 920.00p 946.00p 918.94p 930.00p 7417
11/12/2019 924.00p 930.00p 924.00p 930.00p 5388
10/12/2019 936.00p 940.00p 926.00p 930.00p 12338
09/12/2019 940.00p 968.00p 934.00p 938.00p 5179
06/12/2019 920.00p 968.00p 920.00p 949.00p 8783
05/12/2019 952.00p 968.00p 934.00p 934.00p 7765
04/12/2019 960.00p 963.00p 930.90p 955.00p 5836
03/12/2019 960.00p 973.00p 926.00p 940.00p 7542
02/12/2019 984.00p 984.00p 960.00p 960.00p 3424
29/11/2019 970.00p 985.00p 960.00p 960.00p 6383
28/11/2019 980.00p 990.00p 970.00p 970.00p 5167
27/11/2019 1,000.00p 1,006.84p 982.00p 988.00p 4166
26/11/2019 982.00p 1,001.37p 980.00p 1,000.00p 4349
25/11/2019 990.00p 1,000.00p 972.00p 972.00p 3947
22/11/2019 980.00p 1,020.00p 980.00p 992.00p 9159
21/11/2019 1,090.00p 1,090.00p 990.00p 990.00p 11022
20/11/2019 1,025.00p 1,081.50p 1,006.00p 1,060.00p 22610
19/11/2019 1,015.00p 1,029.70p 1,005.00p 1,005.00p 4461
18/11/2019 1,000.00p 1,025.00p 980.00p 1,020.00p 141554
15/11/2019 900.00p 1,045.00p 882.00p 1,040.00p 30076
14/11/2019 1,075.00p 1,080.00p 1,050.00p 1,050.00p 8914
13/11/2019 1,075.00p 1,075.00p 1,040.00p 1,040.00p 11366
12/11/2019 1,045.00p 1,065.00p 1,040.00p 1,050.00p 1183
11/11/2019 1,045.00p 1,068.00p 1,045.00p 1,050.00p 10286
08/11/2019 1,060.00p 1,080.00p 1,045.00p 1,080.00p 1778
07/11/2019 1,050.00p 1,075.00p 1,050.00p 1,050.00p 6279
06/11/2019 1,050.00p 1,070.00p 1,040.00p 1,040.00p 3275
05/11/2019 1,040.00p 1,073.25p 1,040.00p 1,040.00p 1856
04/11/2019 1,075.00p 1,075.00p 1,030.00p 1,035.00p 3426
01/11/2019 1,080.00p 1,080.00p 1,040.00p 1,060.00p 16251
31/10/2019 1,075.00p 1,075.00p 1,040.00p 1,040.00p 3652
30/10/2019 1,050.00p 1,074.00p 1,040.00p 1,050.00p 16104
29/10/2019 1,055.00p 1,055.00p 1,030.00p 1,050.00p 8044
28/10/2019 1,045.00p 1,059.80p 1,035.00p 1,035.00p 3301
25/10/2019 1,030.00p 1,080.00p 1,018.40p 1,080.00p 9275
24/10/2019 1,010.00p 1,025.00p 1,000.00p 1,025.00p 6823
23/10/2019 1,025.00p 1,025.00p 1,010.00p 1,010.00p 2662
22/10/2019 1,010.00p 1,035.00p 1,000.00p 1,035.00p 8705
21/10/2019 1,005.00p 1,015.00p 1,005.00p 1,015.00p 2235
18/10/2019 1,005.00p 1,015.00p 998.50p 1,005.00p 7399
17/10/2019 1,005.00p 1,025.00p 990.00p 1,025.00p 6637
16/10/2019 1,010.00p 1,030.00p 990.00p 990.00p 10871
15/10/2019 1,025.00p 1,040.00p 990.00p 990.00p 3217
14/10/2019 1,025.00p 1,050.00p 1,025.00p 1,025.00p 11274
11/10/2019 1,045.00p 1,065.00p 1,020.00p 1,040.00p 15708
10/10/2019 1,070.00p 1,070.00p 1,025.00p 1,050.00p 3550
09/10/2019 1,040.00p 1,060.00p 1,040.00p 1,040.00p 22736
08/10/2019 1,020.00p 1,070.00p 1,020.00p 1,070.00p 3943
07/10/2019 1,025.00p 1,060.00p 1,025.00p 1,025.00p 8625
04/10/2019 1,080.00p 1,081.60p 1,029.78p 1,070.00p 14710
03/10/2019 1,050.00p 1,070.18p 1,050.00p 1,057.50p 3547
02/10/2019 1,120.00p 1,120.00p 1,050.00p 1,060.00p 14933
01/10/2019 1,210.00p 1,230.00p 1,193.90p 1,197.50p 33806
30/09/2019 1,205.00p 1,245.00p 1,185.00p 1,215.00p 35180
27/09/2019 1,155.00p 1,210.00p 1,155.00p 1,195.00p 6383
26/09/2019 1,185.00p 1,220.00p 1,185.00p 1,190.00p 28113
25/09/2019 1,200.00p 1,215.00p 1,195.00p 1,210.00p 5832
24/09/2019 1,210.00p 1,242.75p 1,200.00p 1,210.00p 10713
23/09/2019 1,245.00p 1,245.00p 1,180.00p 1,200.00p 2854
20/09/2019 1,210.00p 1,228.90p 1,180.00p 1,220.00p 8917
19/09/2019 1,180.00p 1,215.00p 1,180.00p 1,215.00p 17267
18/09/2019 1,240.00p 1,240.00p 1,170.00p 1,185.00p 16627
17/09/2019 1,235.00p 1,235.00p 1,155.00p 1,230.00p 4028
16/09/2019 1,225.00p 1,245.00p 1,185.00p 1,210.00p 30083
13/09/2019 1,160.00p 1,236.66p 1,160.00p 1,205.00p 3392
12/09/2019 1,190.00p 1,237.50p 1,160.00p 1,180.00p 7921
11/09/2019 1,205.00p 1,218.00p 1,195.00p 1,195.00p 32159
10/09/2019 1,200.00p 1,250.00p 1,188.00p 1,200.00p 6101
09/09/2019 1,155.00p 1,200.00p 1,155.00p 1,155.00p 2134
06/09/2019 1,190.00p 1,230.00p 1,150.00p 1,230.00p 5363
05/09/2019 1,185.00p 1,230.00p 1,156.75p 1,225.00p 3770
04/09/2019 1,150.00p 1,210.00p 1,112.00p 1,170.00p 36094
03/09/2019 1,170.00p 1,170.00p 1,110.00p 1,110.00p 4540
02/09/2019 1,170.00p 1,170.00p 1,140.75p 1,170.00p 664
30/08/2019 1,160.00p 1,165.00p 1,139.75p 1,165.00p 8750
29/08/2019 1,160.00p 1,160.00p 1,139.75p 1,140.00p 1487
28/08/2019 1,137.50p 1,159.10p 1,130.00p 1,130.00p 502
27/08/2019 1,160.00p 1,160.00p 1,125.00p 1,160.00p 855
23/08/2019 1,150.00p 1,155.00p 1,130.00p 1,130.00p 525
22/08/2019 1,155.00p 1,180.00p 1,125.00p 1,160.00p 22149
21/08/2019 1,185.00p 1,190.00p 1,110.00p 1,110.00p 11039
20/08/2019 1,100.00p 1,175.05p 1,100.00p 1,105.00p 8589
19/08/2019 1,115.00p 1,120.00p 1,092.47p 1,100.00p 6064
16/08/2019 1,130.00p 1,130.00p 1,100.00p 1,100.00p 5049
15/08/2019 1,115.00p 1,155.00p 1,095.00p 1,155.00p 5569
14/08/2019 1,140.00p 1,140.00p 1,102.75p 1,140.00p 3443
13/08/2019 1,140.00p 1,140.00p 1,075.00p 1,100.00p 4029
12/08/2019 1,070.00p 1,140.00p 1,070.00p 1,085.00p 1688
09/08/2019 1,140.00p 1,140.00p 1,065.00p 1,090.00p 11522
08/08/2019 1,090.00p 1,090.00p 1,068.00p 1,090.00p 4380
07/08/2019 1,065.00p 1,107.50p 1,065.00p 1,065.00p 1441
06/08/2019 1,090.00p 1,090.00p 1,065.00p 1,077.50p 2676
05/08/2019 1,080.00p 1,105.00p 1,070.00p 1,090.00p 29396
02/08/2019 1,070.00p 1,090.00p 1,065.00p 1,075.00p 9046
01/08/2019 1,076.65p 1,087.50p 1,076.65p 1,087.50p 98461
31/07/2019 1,070.00p 1,090.00p 1,070.00p 1,075.00p 7748
30/07/2019 1,075.00p 1,110.00p 1,065.00p 1,065.00p 12714
29/07/2019 1,070.00p 1,090.00p 1,050.00p 1,050.00p 36813
26/07/2019 1,090.00p 1,090.00p 1,053.00p 1,057.50p 2832
25/07/2019 1,050.00p 1,100.00p 1,050.00p 1,082.50p 9257
24/07/2019 1,075.00p 1,108.20p 1,065.00p 1,065.00p 2398
23/07/2019 1,095.00p 1,125.00p 1,090.00p 1,090.00p 2058
22/07/2019 1,100.00p 1,110.50p 1,075.00p 1,075.00p 3679
19/07/2019 1,075.00p 1,090.00p 1,065.00p 1,075.00p 5902
18/07/2019 1,050.00p 1,085.00p 1,015.20p 1,055.00p 5064
17/07/2019 1,060.00p 1,080.00p 1,030.00p 1,030.00p 4673
16/07/2019 1,050.00p 1,076.40p 1,030.00p 1,055.00p 35746
15/07/2019 1,000.00p 1,040.00p 1,000.00p 1,030.00p 14912
12/07/2019 974.00p 1,020.00p 974.00p 1,000.00p 7190
11/07/2019 1,035.00p 1,045.00p 955.00p 980.00p 21731
10/07/2019 1,035.00p 1,057.50p 1,035.00p 1,035.00p 2933
09/07/2019 1,055.00p 1,055.00p 1,030.00p 1,035.00p 13343
08/07/2019 1,065.00p 1,085.70p 1,045.00p 1,045.00p 5485
05/07/2019 1,100.00p 1,100.00p 1,045.00p 1,045.00p 435
04/07/2019 1,065.00p 1,079.10p 1,040.00p 1,040.00p 1835
03/07/2019 1,060.00p 1,084.15p 1,045.00p 1,045.00p 396
02/07/2019 1,075.00p 1,083.00p 1,050.00p 1,070.00p 5432
01/07/2019 1,075.00p 1,089.00p 1,070.00p 1,077.50p 5306
28/06/2019 1,070.00p 1,083.90p 1,063.00p 1,075.00p 5171
27/06/2019 1,060.00p 1,086.60p 1,060.00p 1,065.00p 4184
26/06/2019 1,060.00p 1,060.00p 1,050.90p 1,055.00p 5730
25/06/2019 1,050.00p 1,065.00p 1,050.00p 1,065.00p 2748
24/06/2019 1,070.00p 1,070.00p 1,045.00p 1,060.00p 4441
21/06/2019 1,050.00p 1,065.00p 1,040.00p 1,045.00p 10924
20/06/2019 1,050.00p 1,075.00p 1,050.00p 1,060.00p 1998
19/06/2019 1,055.00p 1,074.80p 1,050.00p 1,065.00p 3981
18/06/2019 1,050.00p 1,066.20p 1,045.00p 1,062.50p 8691
17/06/2019 1,050.00p 1,065.00p 1,045.00p 1,062.50p 13404
14/06/2019 1,040.00p 1,055.00p 1,040.00p 1,055.00p 1798
13/06/2019 1,055.00p 1,070.00p 1,050.00p 1,062.50p 5197
12/06/2019 1,085.00p 1,085.00p 1,055.00p 1,062.50p 7057
11/06/2019 1,070.00p 1,085.00p 1,055.00p 1,062.50p 1743
10/06/2019 1,050.00p 1,070.00p 1,050.00p 1,060.00p 5763
07/06/2019 1,070.00p 1,071.60p 996.94p 1,070.00p 4339
06/06/2019 1,065.00p 1,068.50p 1,040.00p 1,040.00p 13335
05/06/2019 1,055.00p 1,076.00p 1,055.00p 1,060.00p 4805
04/06/2019 1,040.00p 1,075.00p 1,040.00p 1,065.00p 6568
03/06/2019 1,045.00p 1,047.48p 1,040.00p 1,040.00p 6099
31/05/2019 1,070.00p 1,072.47p 1,050.00p 1,055.00p 3232
30/05/2019 1,090.00p 1,090.00p 1,055.00p 1,075.00p 2045
29/05/2019 1,100.00p 1,100.00p 1,050.00p 1,060.00p 10746
28/05/2019 1,080.00p 1,095.00p 1,065.00p 1,065.00p 29159
24/05/2019 1,100.00p 1,100.00p 1,075.00p 1,090.00p 3099
23/05/2019 1,105.00p 1,105.00p 1,080.00p 1,080.00p 8608
22/05/2019 1,090.00p 1,090.80p 1,080.00p 1,090.00p 8679
21/05/2019 1,065.00p 1,090.50p 1,060.00p 1,080.00p 37304

*Close Price adjusted for both dividends and splits