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
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
30/01/2012 710.00p 731.88p 710.00p 727.50p 25871
27/01/2012 710.00p 736.88p 703.12p 713.00p 23726
26/01/2012 690.00p 744.50p 690.00p 710.00p 14921
25/01/2012 690.00p 700.67p 690.00p 700.00p 15343
24/01/2012 700.00p 700.62p 685.50p 693.25p 18353
23/01/2012 700.50p 715.00p 700.00p 700.00p 3106
20/01/2012 705.00p 705.00p 700.00p 700.00p 11360
19/01/2012 719.00p 719.00p 695.00p 697.00p 93157
18/01/2012 700.00p 715.00p 699.25p 700.00p 8919
17/01/2012 680.00p 698.88p 680.00p 691.00p 102221
16/01/2012 688.00p 702.50p 681.00p 687.50p 8472
13/01/2012 690.00p 697.00p 685.00p 686.50p 3836
12/01/2012 680.00p 700.00p 677.75p 700.00p 4804
11/01/2012 667.00p 676.06p 661.25p 672.50p 4086
10/01/2012 675.00p 677.50p 650.00p 657.25p 56270
09/01/2012 680.00p 684.38p 675.00p 677.50p 13376
06/01/2012 690.00p 695.00p 680.00p 685.00p 15869
05/01/2012 690.00p 702.38p 690.00p 695.00p 5071
04/01/2012 696.50p 704.44p 693.18p 695.00p 296444
03/01/2012 695.00p 716.88p 689.81p 700.00p 40216
30/12/2011 698.12p 719.50p 698.12p 719.50p 646
29/12/2011 720.00p 720.00p 693.75p 720.00p 2180
28/12/2011 720.00p 720.00p 695.00p 712.50p 3839
23/12/2011 693.75p 716.25p 692.50p 695.00p 2182
22/12/2011 705.00p 716.50p 688.12p 710.00p 60145
21/12/2011 698.50p 707.00p 685.00p 707.00p 144897
20/12/2011 695.00p 720.00p 686.87p 690.00p 182259
19/12/2011 685.00p 700.00p 685.00p 700.00p 1348
16/12/2011 700.00p 701.87p 685.00p 700.00p 11834
15/12/2011 700.00p 717.06p 699.75p 703.25p 9199
14/12/2011 695.00p 710.00p 690.00p 710.00p 62313
13/12/2011 710.00p 715.00p 697.00p 700.00p 25140
12/12/2011 705.00p 710.00p 700.00p 710.00p 11139
09/12/2011 705.00p 714.00p 697.25p 706.00p 13319
08/12/2011 705.00p 707.00p 695.00p 695.00p 80666
07/12/2011 710.00p 710.00p 691.87p 696.75p 29881
06/12/2011 711.22p 711.22p 697.37p 704.75p 1053
05/12/2011 701.00p 708.38p 700.00p 700.00p 14554
02/12/2011 702.00p 713.45p 702.00p 709.50p 135397
01/12/2011 705.00p 713.89p 701.75p 705.00p 58888
30/11/2011 705.00p 711.88p 700.00p 705.00p 13384
29/11/2011 700.00p 710.76p 696.04p 710.00p 22721
28/11/2011 705.00p 710.00p 698.00p 700.00p 22252
25/11/2011 695.00p 711.90p 687.00p 705.00p 51460
24/11/2011 691.75p 691.75p 688.00p 688.00p 102
23/11/2011 689.12p 706.77p 688.50p 688.50p 2017
22/11/2011 697.87p 707.75p 690.00p 690.00p 15491
21/11/2011 695.00p 709.00p 695.00p 695.00p 95108
18/11/2011 714.00p 714.00p 696.92p 700.00p 5685
17/11/2011 710.00p 710.00p 692.56p 698.00p 10386
16/11/2011 700.00p 704.37p 695.00p 695.00p 53338
15/11/2011 705.00p 705.00p 690.30p 697.50p 3318
14/11/2011 690.00p 700.00p 690.00p 700.00p 4982
11/11/2011 700.00p 705.00p 686.99p 688.50p 4965
10/11/2011 688.50p 699.00p 688.21p 699.00p 6760
09/11/2011 690.00p 699.25p 686.19p 699.25p 19458
08/11/2011 695.00p 700.50p 689.50p 700.50p 7970
07/11/2011 692.93p 693.75p 690.74p 693.75p 1030
04/11/2011 700.00p 701.46p 695.00p 697.50p 4150
03/11/2011 695.00p 697.50p 695.00p 697.50p 5678
02/11/2011 700.00p 708.00p 700.00p 708.00p 44400
01/11/2011 695.00p 726.50p 691.25p 726.50p 26910
31/10/2011 699.00p 710.00p 695.50p 695.50p 11723
28/10/2011 695.00p 704.00p 690.75p 700.00p 9098
27/10/2011 690.00p 713.50p 688.13p 693.50p 31361
26/10/2011 683.00p 687.00p 680.00p 687.00p 2781
25/10/2011 680.00p 684.09p 660.00p 680.00p 9908
24/10/2011 670.00p 685.00p 663.00p 677.50p 28066
21/10/2011 685.00p 690.00p 685.00p 685.00p 20153
20/10/2011 671.00p 690.00p 671.00p 678.00p 249
19/10/2011 690.00p 700.00p 680.00p 682.50p 6083
18/10/2011 695.00p 710.00p 686.25p 710.00p 39287
17/10/2011 681.00p 706.00p 681.00p 706.00p 2395
14/10/2011 696.33p 696.33p 691.32p 694.00p 4612
13/10/2011 690.00p 710.00p 690.00p 710.00p 6815
12/10/2011 685.00p 700.00p 675.00p 685.50p 5232
11/10/2011 683.00p 690.00p 680.00p 686.50p 35908
10/10/2011 670.00p 685.00p 670.00p 685.00p 71567
07/10/2011 655.50p 675.00p 655.50p 657.50p 55777
06/10/2011 670.00p 675.00p 665.00p 665.00p 39063
05/10/2011 670.00p 670.00p 670.00p 670.00p 6500
04/10/2011 670.00p 680.00p 666.00p 677.50p 43429

*Close Price adjusted for both dividends and splits