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
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
20/05/2019 1,070.00p 1,080.00p 1,050.00p 1,075.00p 13141
17/05/2019 1,060.00p 1,090.80p 1,053.25p 1,070.00p 9571
16/05/2019 1,040.00p 1,065.00p 1,040.00p 1,065.00p 8932
15/05/2019 1,070.00p 1,075.90p 1,035.00p 1,050.00p 5487
14/05/2019 1,040.00p 1,060.00p 1,030.00p 1,030.00p 10068
13/05/2019 1,065.00p 1,095.00p 1,024.32p 1,050.00p 20772
10/05/2019 1,065.00p 1,138.50p 1,000.00p 1,072.50p 33375
09/05/2019 1,110.00p 1,133.25p 1,080.00p 1,105.00p 3270
08/05/2019 1,080.00p 1,101.20p 1,076.00p 1,095.00p 18515
07/05/2019 1,100.00p 1,100.00p 1,060.00p 1,080.00p 11760
03/05/2019 1,095.00p 1,110.00p 1,000.95p 1,110.00p 8661
02/05/2019 1,110.00p 1,115.00p 1,090.00p 1,100.00p 2271
01/05/2019 1,125.00p 1,140.00p 1,120.00p 1,140.00p 7477
30/04/2019 1,135.00p 1,150.00p 1,110.00p 1,150.00p 5503
29/04/2019 1,125.00p 1,145.00p 1,105.00p 1,130.00p 12250
26/04/2019 1,130.00p 1,145.00p 1,125.00p 1,145.00p 6218
25/04/2019 1,145.00p 1,145.00p 1,120.00p 1,140.00p 7067
24/04/2019 1,110.00p 1,135.00p 1,105.00p 1,130.00p 7707
23/04/2019 1,110.00p 1,140.00p 1,100.00p 1,110.00p 7409
18/04/2019 1,145.00p 1,145.00p 1,109.50p 1,110.00p 3742
17/04/2019 1,100.00p 1,140.00p 1,090.00p 1,090.00p 64619
16/04/2019 1,145.00p 1,145.00p 1,110.00p 1,120.00p 2506
15/04/2019 1,115.00p 1,143.00p 1,109.00p 1,132.50p 3206
12/04/2019 1,105.00p 1,150.00p 1,105.00p 1,150.00p 3264
11/04/2019 1,100.00p 1,185.00p 1,100.00p 1,185.00p 3639
10/04/2019 1,125.00p 1,150.00p 1,100.00p 1,100.00p 2260
09/04/2019 1,155.00p 1,160.00p 1,115.00p 1,120.00p 6759
08/04/2019 1,200.00p 1,200.00p 1,121.90p 1,170.00p 6768
05/04/2019 1,170.00p 1,195.25p 1,124.50p 1,152.50p 1801
04/04/2019 1,200.00p 1,210.00p 1,142.50p 1,142.50p 35224
03/04/2019 1,145.00p 1,210.00p 1,085.00p 1,110.00p 9156
02/04/2019 1,105.00p 1,145.00p 1,082.00p 1,120.00p 4597
01/04/2019 1,175.00p 1,200.00p 1,118.00p 1,165.00p 3983
29/03/2019 1,145.00p 1,175.00p 1,075.00p 1,175.00p 26854
28/03/2019 1,135.00p 1,205.00p 1,124.00p 1,130.00p 1737
27/03/2019 1,130.00p 1,143.00p 1,090.40p 1,140.00p 4813
26/03/2019 1,135.00p 1,150.00p 1,125.00p 1,135.00p 8280
25/03/2019 1,125.00p 1,135.00p 1,100.00p 1,135.00p 14359
22/03/2019 1,120.00p 1,150.00p 1,100.00p 1,125.00p 8355
21/03/2019 1,110.00p 1,128.50p 1,090.00p 1,105.00p 5297
20/03/2019 1,115.00p 1,122.00p 1,091.50p 1,120.00p 8202
19/03/2019 1,100.00p 1,155.00p 1,100.00p 1,107.50p 10152
18/03/2019 1,070.00p 1,150.00p 1,050.00p 1,110.00p 7979
15/03/2019 1,100.00p 1,145.00p 1,070.00p 1,100.00p 6135
14/03/2019 1,070.00p 1,120.00p 1,061.00p 1,100.00p 6803
13/03/2019 1,080.00p 1,085.00p 1,050.00p 1,085.00p 4439
12/03/2019 1,080.00p 1,080.00p 1,050.00p 1,080.00p 1783
11/03/2019 1,080.00p 1,080.00p 1,030.00p 1,080.00p 8677
08/03/2019 1,070.00p 1,085.00p 1,070.00p 1,077.50p 5221
07/03/2019 1,070.00p 1,085.00p 1,060.00p 1,077.50p 4413
06/03/2019 1,105.00p 1,105.00p 1,055.00p 1,070.00p 3410
05/03/2019 1,085.00p 1,105.00p 1,071.00p 1,082.50p 2175
04/03/2019 1,085.00p 1,095.00p 1,015.00p 1,060.00p 5083
01/03/2019 1,065.00p 1,095.00p 1,065.00p 1,085.00p 9157
28/02/2019 1,090.00p 1,090.00p 1,072.50p 1,072.50p 230
27/02/2019 1,065.00p 1,070.00p 1,060.00p 1,060.00p 4205
26/02/2019 1,070.00p 1,095.00p 1,065.00p 1,077.50p 8097
25/02/2019 1,075.00p 1,080.00p 1,061.00p 1,080.00p 4408
22/02/2019 1,090.00p 1,090.00p 1,059.80p 1,090.00p 5424
21/02/2019 1,095.00p 1,095.00p 1,060.00p 1,065.00p 5735
20/02/2019 1,095.00p 1,095.00p 1,060.00p 1,090.00p 18606
19/02/2019 1,070.00p 1,090.00p 1,066.10p 1,087.50p 3000
18/02/2019 1,060.00p 1,084.60p 1,060.00p 1,065.00p 2308
15/02/2019 1,055.00p 1,085.00p 1,050.00p 1,055.00p 9956
14/02/2019 1,085.00p 1,100.00p 1,070.00p 1,090.00p 10698
13/02/2019 1,080.00p 1,093.50p 1,070.00p 1,070.00p 35820
12/02/2019 1,070.00p 1,085.00p 1,065.00p 1,082.50p 8103
11/02/2019 1,080.00p 1,100.00p 1,065.00p 1,090.00p 47955
08/02/2019 1,060.00p 1,077.00p 1,050.00p 1,075.00p 29591
07/02/2019 1,085.00p 1,085.00p 1,060.50p 1,067.50p 8386
06/02/2019 1,095.00p 1,095.00p 1,057.25p 1,060.00p 2616
05/02/2019 1,070.00p 1,098.25p 1,055.00p 1,060.00p 10959
04/02/2019 1,075.00p 1,125.50p 1,050.00p 1,075.00p 20297
01/02/2019 1,060.00p 1,096.80p 1,060.00p 1,075.00p 15563
31/01/2019 1,090.00p 1,115.00p 1,000.00p 1,075.00p 9003
30/01/2019 1,070.00p 1,117.75p 1,070.00p 1,080.00p 4729
29/01/2019 1,070.00p 1,141.50p 1,066.50p 1,070.00p 45658
28/01/2019 1,080.00p 1,099.00p 1,035.00p 1,070.00p 26832
25/01/2019 1,060.00p 1,163.95p 1,030.00p 1,050.00p 85366
24/01/2019 916.00p 947.54p 909.00p 909.00p 2937
23/01/2019 922.00p 963.34p 904.00p 923.00p 9272
22/01/2019 900.00p 978.00p 900.00p 925.00p 3529
21/01/2019 908.00p 930.00p 892.00p 900.00p 6571

*Close Price adjusted for both dividends and splits