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
17/09/2015 1,120.00p 1,120.00p 1,085.00p 1,100.00p 1889
16/09/2015 1,080.00p 1,110.00p 1,065.00p 1,098.50p 15575
15/09/2015 1,120.05p 1,155.00p 1,085.00p 1,140.00p 1809
14/09/2015 1,142.00p 1,142.00p 1,090.00p 1,142.00p 12138
11/09/2015 1,138.00p 1,163.00p 1,102.50p 1,163.00p 2341
10/09/2015 1,133.00p 1,150.00p 1,085.00p 1,112.00p 7357
09/09/2015 1,131.00p 1,165.00p 1,131.00p 1,133.00p 3320
08/09/2015 1,129.00p 1,165.00p 1,100.00p 1,130.00p 1243
07/09/2015 1,135.00p 1,157.00p 1,080.70p 1,135.00p 4108
04/09/2015 1,100.00p 1,134.00p 1,085.00p 1,134.00p 3660
03/09/2015 1,140.00p 1,150.00p 1,070.00p 1,080.00p 983
02/09/2015 1,107.00p 1,107.00p 1,063.00p 1,100.00p 712
01/09/2015 1,061.00p 1,107.80p 1,061.00p 1,063.00p 601
28/08/2015 1,091.00p 1,135.00p 1,050.00p 1,061.00p 7209
27/08/2015 1,166.00p 1,175.00p 1,098.00p 1,099.00p 6005
26/08/2015 1,199.00p 1,199.00p 1,109.00p 1,109.00p 952
25/08/2015 1,185.00p 1,185.00p 1,109.00p 1,113.00p 5568
24/08/2015 1,110.00p 1,146.25p 1,050.00p 1,109.00p 12880
21/08/2015 1,111.00p 1,180.00p 1,100.00p 1,111.00p 1745
20/08/2015 1,185.00p 1,200.00p 1,160.00p 1,160.00p 3765
19/08/2015 1,200.00p 1,235.00p 1,160.00p 1,160.00p 3383
18/08/2015 1,186.00p 1,203.50p 1,186.00p 1,203.50p 1000
17/08/2015 1,185.00p 1,220.00p 1,185.00p 1,199.00p 2474
14/08/2015 1,225.00p 1,225.00p 1,190.00p 1,190.00p 2923
13/08/2015 1,186.00p 1,222.50p 1,186.00p 1,188.00p 3753
12/08/2015 1,184.00p 1,230.00p 1,181.00p 1,182.00p 3302
11/08/2015 1,225.00p 1,233.00p 1,174.23p 1,233.00p 5604
10/08/2015 1,180.00p 1,213.00p 1,171.00p 1,180.00p 3711
07/08/2015 1,225.00p 1,225.00p 1,170.00p 1,187.50p 1228
06/08/2015 1,115.00p 1,210.00p 1,115.00p 1,123.00p 3609
05/08/2015 1,205.00p 1,205.00p 1,178.00p 1,205.00p 6221
04/08/2015 1,214.00p 1,225.00p 1,159.75p 1,225.00p 909
03/08/2015 1,198.00p 1,198.00p 1,156.50p 1,156.50p 2393
31/07/2015 1,200.00p 1,200.00p 1,165.00p 1,191.00p 238
30/07/2015 1,165.00p 1,188.10p 1,165.00p 1,165.00p 364667
29/07/2015 1,200.00p 1,205.00p 1,140.00p 1,161.00p 4810
28/07/2015 1,172.00p 1,200.25p 1,170.00p 1,174.00p 1087
27/07/2015 1,195.00p 1,196.50p 1,175.50p 1,196.50p 98
24/07/2015 1,195.00p 1,198.00p 1,142.50p 1,175.50p 1530
23/07/2015 1,179.00p 1,200.00p 1,158.00p 1,198.00p 4050
22/07/2015 1,150.00p 1,157.43p 1,101.00p 1,140.00p 2377
21/07/2015 1,125.00p 1,175.00p 1,120.00p 1,171.00p 2906
20/07/2015 1,135.00p 1,150.00p 1,079.25p 1,125.00p 1780
17/07/2015 1,112.00p 1,160.00p 1,100.00p 1,130.00p 2818
16/07/2015 1,160.00p 1,160.00p 1,100.00p 1,160.00p 659
15/07/2015 1,132.00p 1,185.00p 1,100.00p 1,162.00p 4653
14/07/2015 1,165.00p 1,180.00p 1,100.00p 1,180.00p 6838
13/07/2015 1,150.00p 1,150.00p 1,093.71p 1,112.00p 5933
10/07/2015 1,113.00p 1,136.00p 1,089.60p 1,136.00p 4280
09/07/2015 1,082.00p 1,120.00p 1,082.00p 1,113.00p 2342
08/07/2015 1,081.00p 1,100.00p 1,028.00p 1,098.00p 3220
07/07/2015 1,082.00p 1,087.15p 1,081.00p 1,081.00p 1515
06/07/2015 1,080.00p 1,123.00p 1,035.11p 1,123.00p 7725
03/07/2015 1,100.00p 1,141.95p 1,085.00p 1,100.00p 5856
02/07/2015 1,110.00p 1,139.70p 1,084.84p 1,090.00p 5070
01/07/2015 1,100.00p 1,100.00p 1,081.00p 1,081.00p 12097
30/06/2015 1,100.00p 1,100.00p 1,081.00p 1,081.00p 3803
29/06/2015 1,099.00p 1,100.00p 1,080.00p 1,089.50p 1257
26/06/2015 1,100.00p 1,100.00p 1,084.75p 1,090.00p 709
25/06/2015 1,090.00p 1,090.00p 1,088.01p 1,090.00p 9550
24/06/2015 1,086.00p 1,140.00p 1,085.00p 1,103.00p 8767
23/06/2015 1,100.00p 1,101.39p 1,085.00p 1,085.00p 15524
22/06/2015 1,094.00p 1,108.75p 1,083.75p 1,089.00p 1878
19/06/2015 1,125.00p 1,130.00p 1,091.60p 1,100.00p 10232
18/06/2015 1,140.00p 1,140.00p 1,095.00p 1,118.00p 2833
17/06/2015 1,145.00p 1,148.00p 1,108.75p 1,148.00p 2092
16/06/2015 1,120.00p 1,180.00p 1,080.00p 1,080.00p 9776
15/06/2015 1,125.00p 1,129.88p 1,090.00p 1,090.00p 8378
12/06/2015 1,100.00p 1,125.00p 1,085.00p 1,085.00p 3158
11/06/2015 1,100.00p 1,147.26p 1,085.00p 1,100.00p 18321
10/06/2015 1,090.00p 1,135.00p 1,052.00p 1,085.00p 9282
09/06/2015 1,080.00p 1,088.00p 1,057.42p 1,088.00p 14261
08/06/2015 1,102.00p 1,102.00p 1,080.00p 1,090.00p 64554
05/06/2015 1,110.00p 1,117.07p 1,056.00p 1,099.00p 14293
04/06/2015 1,100.00p 1,100.00p 1,050.00p 1,059.00p 9255
03/06/2015 1,051.00p 1,100.00p 1,051.00p 1,082.50p 9813
02/06/2015 1,050.00p 1,070.97p 1,021.60p 1,050.00p 11366
01/06/2015 1,040.00p 1,083.75p 1,030.00p 1,035.00p 23559
29/05/2015 1,071.00p 1,125.00p 1,025.00p 1,025.00p 10681
28/05/2015 1,056.00p 1,065.00p 1,040.00p 1,059.00p 3652
27/05/2015 1,015.00p 1,040.00p 1,015.00p 1,015.00p 5034
26/05/2015 1,070.00p 1,075.00p 1,020.00p 1,020.00p 3629
22/05/2015 1,075.00p 1,075.00p 1,032.00p 1,032.00p 6313
21/05/2015 1,030.00p 1,054.00p 1,030.00p 1,032.50p 2397
20/05/2015 1,048.00p 1,060.97p 1,020.00p 1,032.00p 11637
19/05/2015 1,000.00p 1,040.00p 1,000.00p 1,005.00p 1097
18/05/2015 1,015.00p 1,028.50p 985.00p 1,005.00p 8347
15/05/2015 1,017.00p 1,048.00p 1,015.00p 1,015.00p 4186
14/05/2015 1,009.00p 1,041.40p 1,006.00p 1,025.00p 5906
13/05/2015 1,045.00p 1,045.00p 1,015.00p 1,030.00p 7509
12/05/2015 1,035.00p 1,042.25p 1,022.25p 1,033.00p 806
11/05/2015 1,035.00p 1,035.00p 1,018.00p 1,026.00p 4658
08/05/2015 1,030.00p 1,030.00p 1,009.00p 1,019.50p 1177
07/05/2015 1,035.00p 1,039.75p 1,015.50p 1,018.00p 687
06/05/2015 1,015.00p 1,021.00p 1,015.00p 1,017.00p 1481
05/05/2015 1,025.00p 1,025.00p 1,000.00p 1,000.00p 3476
01/05/2015 1,015.00p 1,022.00p 1,010.92p 1,015.00p 11541
30/04/2015 1,009.00p 1,030.00p 1,000.00p 1,002.00p 5688
29/04/2015 1,015.00p 1,016.15p 1,000.00p 1,015.00p 4024
28/04/2015 1,025.00p 1,025.00p 1,000.00p 1,012.00p 28277
27/04/2015 1,000.00p 1,020.00p 1,000.00p 1,014.00p 34725
24/04/2015 1,000.00p 1,015.00p 1,000.00p 1,000.00p 1876
23/04/2015 1,010.00p 1,015.00p 1,000.00p 1,000.00p 5875
22/04/2015 1,016.00p 1,017.60p 1,000.00p 1,000.00p 3415
21/04/2015 1,000.00p 1,015.00p 1,000.00p 1,000.00p 4628
20/04/2015 1,010.00p 1,010.00p 990.00p 1,000.00p 14947
17/04/2015 950.00p 1,005.00p 950.00p 997.50p 1816
16/04/2015 985.00p 1,020.00p 984.87p 1,017.50p 11502
15/04/2015 985.00p 999.28p 985.00p 985.00p 2389
14/04/2015 985.00p 1,004.62p 976.17p 986.00p 12720
13/04/2015 985.50p 1,000.00p 977.82p 986.00p 13062
10/04/2015 985.00p 1,000.00p 985.00p 986.00p 10453
09/04/2015 985.00p 1,000.00p 985.00p 986.00p 10400
08/04/2015 1,003.00p 1,020.00p 986.00p 986.00p 8550
07/04/2015 1,001.00p 1,012.00p 985.00p 985.00p 9438
02/04/2015 1,000.00p 1,025.36p 1,000.00p 1,000.00p 110281
01/04/2015 1,020.00p 1,048.00p 1,009.00p 1,009.00p 3776
31/03/2015 1,018.00p 1,020.00p 1,009.00p 1,011.00p 13532
30/03/2015 1,020.00p 1,025.00p 1,009.00p 1,025.00p 44785
27/03/2015 1,020.00p 1,025.00p 1,020.00p 1,020.00p 11890
26/03/2015 1,021.00p 1,035.00p 1,009.00p 1,020.00p 32197
25/03/2015 1,030.00p 1,045.88p 1,025.00p 1,033.00p 112033
24/03/2015 1,034.00p 1,048.00p 1,015.00p 1,032.00p 9167
23/03/2015 1,047.00p 1,057.62p 1,018.00p 1,035.00p 25460
20/03/2015 1,015.00p 1,040.00p 1,015.00p 1,017.00p 7516
19/03/2015 1,015.00p 1,018.75p 1,015.00p 1,017.50p 6583
18/03/2015 1,016.00p 1,023.00p 1,015.00p 1,023.00p 5229
17/03/2015 1,016.00p 1,018.75p 1,015.00p 1,015.00p 63412
16/03/2015 1,015.00p 1,019.00p 1,015.00p 1,017.50p 12708
13/03/2015 1,020.00p 1,020.00p 1,015.00p 1,020.00p 9108
12/03/2015 1,009.00p 1,018.00p 991.50p 1,018.00p 2238
11/03/2015 1,019.00p 1,019.00p 993.00p 1,010.50p 3649
10/03/2015 1,015.00p 1,020.00p 1,015.00p 1,020.00p 1714
09/03/2015 1,015.00p 1,020.00p 1,015.00p 1,020.00p 6585
06/03/2015 1,015.00p 1,026.25p 1,015.00p 1,017.00p 3068
05/03/2015 980.50p 1,048.00p 980.00p 1,023.00p 10656
04/03/2015 1,015.00p 1,016.00p 1,015.00p 1,016.00p 86561
03/03/2015 1,015.00p 1,019.00p 1,015.00p 1,015.00p 11662
02/03/2015 1,015.00p 1,019.00p 1,015.00p 1,015.00p 4161
27/02/2015 1,015.00p 1,025.00p 1,015.00p 1,020.00p 15737
26/02/2015 1,015.00p 1,019.00p 999.90p 1,017.50p 8232
25/02/2015 1,015.00p 1,018.00p 1,015.00p 1,018.00p 1895
24/02/2015 1,015.00p 1,021.24p 1,015.00p 1,019.00p 5835
23/02/2015 1,016.00p 1,049.77p 1,015.00p 1,023.00p 26144
20/02/2015 1,015.00p 1,017.50p 965.57p 1,015.00p 28579
19/02/2015 1,015.00p 1,020.00p 1,015.00p 1,020.00p 3116
18/02/2015 1,015.00p 1,022.50p 1,015.00p 1,020.00p 20845
17/02/2015 1,005.00p 1,020.00p 1,004.00p 1,011.00p 9408
16/02/2015 1,030.00p 1,030.00p 988.00p 1,030.00p 34264
13/02/2015 976.00p 1,025.00p 966.00p 1,018.00p 7974
12/02/2015 1,000.00p 1,008.60p 990.00p 998.00p 6768
11/02/2015 975.00p 1,025.00p 975.00p 1,025.00p 20761
10/02/2015 985.00p 1,019.00p 985.00p 1,019.00p 3926
09/02/2015 985.50p 1,011.38p 985.50p 994.50p 8010
06/02/2015 1,000.00p 1,019.00p 980.00p 1,019.00p 10228
05/02/2015 1,000.00p 1,000.00p 980.00p 1,000.00p 8650
04/02/2015 984.00p 996.00p 984.00p 985.00p 18069
03/02/2015 985.00p 1,001.19p 972.65p 986.00p 12388
02/02/2015 970.00p 985.00p 965.00p 984.00p 16769
30/01/2015 979.50p 979.50p 966.20p 979.50p 67263
29/01/2015 978.50p 979.50p 960.50p 979.50p 1403
28/01/2015 972.00p 982.39p 965.00p 971.00p 7374
27/01/2015 960.50p 978.00p 960.50p 978.00p 3136
26/01/2015 980.00p 981.60p 950.00p 969.25p 4856
23/01/2015 969.00p 980.00p 938.34p 980.00p 2650
22/01/2015 925.50p 972.62p 925.50p 965.50p 5771
21/01/2015 967.50p 972.00p 960.00p 969.00p 6900
20/01/2015 960.00p 971.00p 946.00p 960.00p 50628
19/01/2015 960.00p 960.00p 930.50p 960.00p 2821
16/01/2015 970.00p 970.00p 931.00p 940.00p 21197
15/01/2015 945.00p 969.00p 933.00p 969.00p 3734
14/01/2015 950.00p 958.00p 920.50p 937.50p 5072
13/01/2015 940.00p 960.00p 933.00p 936.00p 2711
12/01/2015 940.00p 945.00p 926.00p 926.00p 4169
09/01/2015 909.50p 945.00p 909.50p 920.00p 630
08/01/2015 940.50p 945.00p 920.00p 920.00p 1530
07/01/2015 920.50p 921.00p 920.50p 921.00p 338
06/01/2015 950.00p 950.00p 926.00p 930.00p 3361
05/01/2015 920.50p 942.63p 920.00p 920.00p 5510
02/01/2015 920.50p 948.53p 920.50p 935.25p 13344
31/12/2014 928.00p 950.00p 928.00p 935.00p 425
30/12/2014 924.00p 950.00p 924.00p 950.00p 636
29/12/2014 920.00p 950.00p 905.50p 950.00p 7126
24/12/2014 950.00p 950.00p 930.50p 937.75p 677
23/12/2014 950.00p 950.00p 930.50p 950.00p 668
22/12/2014 930.00p 950.00p 930.00p 948.50p 13401
19/12/2014 920.50p 950.00p 920.50p 930.50p 19474
18/12/2014 930.00p 947.50p 930.00p 931.00p 5708
17/12/2014 921.50p 930.00p 918.18p 930.00p 13050
16/12/2014 910.50p 927.00p 905.00p 927.00p 3904
15/12/2014 922.50p 939.00p 920.00p 920.00p 9824
12/12/2014 931.00p 940.00p 927.50p 927.50p 2332
11/12/2014 925.50p 943.50p 925.50p 936.50p 2529
10/12/2014 940.00p 969.00p 922.50p 963.50p 18728
09/12/2014 925.50p 940.00p 925.00p 940.00p 5692
08/12/2014 935.50p 944.94p 920.50p 940.00p 7696
05/12/2014 960.00p 960.00p 920.50p 950.00p 13640
04/12/2014 936.50p 960.00p 928.00p 953.00p 7113
03/12/2014 948.50p 975.00p 930.50p 969.00p 62225
02/12/2014 921.00p 946.50p 921.00p 946.50p 379091

*Close Price adjusted for both dividends and splits