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
03/10/2011 675.00p 680.00p 668.66p 680.00p 191283
30/09/2011 665.00p 675.00p 657.00p 675.00p 24792
29/09/2011 656.00p 660.25p 642.00p 660.00p 9673
28/09/2011 642.00p 650.00p 642.00p 650.00p 21703
27/09/2011 656.00p 656.00p 634.58p 648.00p 38087
26/09/2011 635.00p 640.00p 635.00p 640.00p 4745
23/09/2011 635.00p 645.00p 635.00p 645.00p 10340
22/09/2011 635.00p 640.08p 621.00p 637.50p 38837
21/09/2011 630.00p 630.00p 618.15p 629.75p 3765
20/09/2011 645.00p 645.00p 630.00p 639.50p 1685
19/09/2011 645.00p 652.10p 640.00p 642.50p 9961
16/09/2011 652.10p 652.10p 645.00p 645.00p 24389
15/09/2011 647.00p 660.00p 645.00p 660.00p 1778
14/09/2011 650.00p 651.00p 650.00p 651.00p 7962
13/09/2011 652.13p 660.00p 647.84p 660.00p 4922
12/09/2011 650.00p 652.50p 640.00p 652.50p 4832
09/09/2011 654.25p 656.00p 654.25p 656.00p 2500
08/09/2011 655.00p 656.00p 655.00p 656.00p 1931
07/09/2011 655.00p 661.25p 655.00p 661.25p 1250
06/09/2011 650.00p 651.00p 650.00p 651.00p 328
05/09/2011 670.00p 670.00p 650.00p 660.00p 1116
02/09/2011 660.00p 660.00p 660.00p 660.00p 96
01/09/2011 650.00p 655.00p 650.00p 655.00p 350
31/08/2011 640.00p 671.00p 640.00p 671.00p 36944
30/08/2011 635.00p 650.00p 635.00p 645.00p 2125
26/08/2011 640.00p 640.00p 621.00p 621.00p 9529
25/08/2011 637.00p 651.54p 637.00p 637.00p 4771
24/08/2011 675.00p 675.00p 650.00p 652.50p 38013
23/08/2011 675.00p 675.00p 675.00p 675.00p 260
22/08/2011 675.00p 675.00p 655.00p 674.00p 2002
19/08/2011 665.00p 674.00p 664.33p 674.00p 1425
18/08/2011 662.00p 680.00p 655.00p 680.00p 906
17/08/2011 665.00p 680.00p 655.00p 664.75p 98736
16/08/2011 678.00p 678.00p 672.50p 672.50p 105
15/08/2011 669.00p 674.50p 665.00p 672.75p 13410
12/08/2011 688.50p 692.50p 670.00p 672.25p 5068
11/08/2011 680.00p 685.00p 675.00p 685.00p 3309
10/08/2011 700.00p 708.00p 680.00p 680.00p 6782
09/08/2011 680.50p 705.50p 680.00p 696.25p 6976
08/08/2011 730.00p 752.00p 690.00p 700.00p 3346
05/08/2011 710.00p 752.00p 690.00p 752.00p 4773
04/08/2011 699.50p 715.00p 687.50p 715.00p 7559
03/08/2011 699.50p 715.00p 686.50p 715.00p 11289
02/08/2011 700.00p 700.00p 695.00p 695.00p 2524
01/08/2011 697.93p 706.75p 695.00p 706.75p 4603
29/07/2011 699.94p 705.00p 699.94p 702.50p 8037
28/07/2011 694.50p 700.95p 694.50p 695.25p 3300
27/07/2011 700.00p 700.00p 691.62p 695.00p 2876
26/07/2011 690.50p 702.00p 690.50p 700.50p 76200
25/07/2011 695.50p 700.00p 695.50p 700.00p 1799
22/07/2011 695.50p 710.55p 685.00p 695.00p 100871
21/07/2011 709.50p 710.00p 696.50p 696.50p 3062
20/07/2011 709.00p 710.00p 702.00p 702.00p 6517
19/07/2011 707.50p 709.00p 691.00p 709.00p 154834
18/07/2011 695.50p 701.25p 695.50p 701.25p 3
15/07/2011 693.50p 710.00p 687.68p 709.25p 16594
14/07/2011 689.50p 690.00p 685.00p 686.50p 9134
13/07/2011 675.83p 681.25p 675.25p 679.75p 84415
12/07/2011 678.00p 683.75p 677.00p 680.00p 15600
11/07/2011 685.50p 685.50p 677.00p 677.00p 1477
08/07/2011 676.00p 685.87p 675.50p 682.50p 5240
07/07/2011 678.00p 682.50p 675.00p 682.25p 335181
06/07/2011 690.00p 690.00p 684.50p 684.50p 3706
05/07/2011 691.10p 691.10p 679.90p 685.00p 5613
04/07/2011 684.00p 694.00p 680.00p 687.00p 32398
01/07/2011 685.00p 685.30p 675.50p 682.50p 63345
30/06/2011 693.50p 693.50p 675.50p 685.00p 69947
29/06/2011 679.50p 691.50p 678.00p 683.50p 8307
28/06/2011 684.50p 685.21p 680.00p 684.00p 17906
27/06/2011 689.50p 690.00p 675.50p 680.00p 68651
24/06/2011 669.71p 687.50p 669.00p 678.25p 945
23/06/2011 667.00p 683.00p 655.00p 675.25p 26705
22/06/2011 675.00p 691.50p 675.00p 685.25p 454474
21/06/2011 670.00p 689.00p 670.00p 689.00p 3318
20/06/2011 665.00p 679.27p 665.00p 679.00p 21060
17/06/2011 659.50p 685.50p 651.15p 685.50p 111690
16/06/2011 655.00p 660.00p 641.20p 652.75p 23910
15/06/2011 650.50p 670.00p 645.00p 652.75p 27789
14/06/2011 664.50p 665.00p 642.00p 655.75p 9104
13/06/2011 659.50p 664.50p 635.00p 652.75p 16252
10/06/2011 650.00p 659.50p 640.00p 650.00p 51164
09/06/2011 649.50p 653.05p 630.00p 635.50p 6958
08/06/2011 625.00p 654.50p 625.00p 642.50p 53944
07/06/2011 632.75p 650.00p 626.00p 639.25p 4875
06/06/2011 630.50p 643.00p 620.50p 643.00p 4601
03/06/2011 639.50p 649.50p 635.00p 640.25p 70322
02/06/2011 640.00p 648.00p 625.50p 625.50p 22748
01/06/2011 640.00p 650.00p 638.31p 650.00p 35132
31/05/2011 634.50p 648.50p 624.90p 648.50p 29092
27/05/2011 621.50p 636.00p 621.50p 635.00p 96744
26/05/2011 627.00p 634.00p 627.00p 634.00p 271
25/05/2011 620.00p 632.00p 620.00p 632.00p 7102
24/05/2011 640.00p 640.00p 635.00p 635.00p 10294
23/05/2011 635.00p 645.00p 624.75p 625.00p 27523
20/05/2011 639.50p 639.50p 615.50p 627.50p 1071
19/05/2011 622.50p 630.00p 618.31p 628.00p 28372
18/05/2011 615.50p 625.50p 615.50p 625.50p 1958
17/05/2011 620.00p 627.58p 615.00p 615.00p 67712
16/05/2011 643.50p 643.50p 620.18p 625.00p 2124
13/05/2011 637.62p 637.62p 622.50p 622.50p 2589
12/05/2011 639.50p 639.50p 617.50p 623.50p 1600
11/05/2011 625.00p 626.87p 615.00p 615.00p 12246
10/05/2011 615.00p 630.00p 615.00p 621.00p 12747
09/05/2011 629.50p 630.00p 615.00p 615.00p 117065
06/05/2011 616.00p 626.00p 615.00p 615.00p 13844
05/05/2011 616.00p 622.00p 615.00p 615.00p 8007
04/05/2011 625.00p 628.00p 615.00p 615.00p 47001
03/05/2011 630.00p 631.65p 615.00p 615.00p 20077
28/04/2011 605.00p 649.00p 605.00p 649.00p 7907
27/04/2011 604.00p 614.75p 603.00p 610.00p 7361
26/04/2011 610.50p 615.00p 602.68p 610.50p 5424
21/04/2011 619.50p 625.00p 602.81p 625.00p 2389
20/04/2011 614.00p 614.00p 602.50p 609.00p 2473
19/04/2011 615.00p 619.00p 610.00p 615.00p 3795
18/04/2011 614.00p 614.00p 605.88p 614.00p 2121
15/04/2011 601.00p 601.00p 600.00p 600.00p 7879
14/04/2011 614.00p 614.00p 614.00p 614.00p 107
13/04/2011 605.00p 610.95p 600.00p 600.00p 6562
12/04/2011 601.24p 607.00p 600.75p 607.00p 3772
11/04/2011 600.50p 614.50p 598.80p 605.00p 21299
08/04/2011 612.00p 612.00p 600.30p 601.00p 4807
07/04/2011 619.50p 620.00p 594.92p 619.50p 2130
06/04/2011 617.06p 617.06p 612.50p 612.50p 16
05/04/2011 600.00p 612.00p 600.00p 605.00p 9750
04/04/2011 614.50p 615.00p 600.00p 600.00p 52822
01/04/2011 590.00p 617.22p 590.00p 596.00p 12738
31/03/2011 600.00p 610.00p 599.50p 600.00p 13258
30/03/2011 602.00p 603.00p 596.00p 599.00p 12998
29/03/2011 600.00p 619.00p 590.00p 619.00p 28434
28/03/2011 605.00p 610.00p 595.00p 610.00p 9324
25/03/2011 605.00p 610.00p 600.00p 610.00p 51231
24/03/2011 612.00p 614.50p 594.52p 608.50p 3478
23/03/2011 610.00p 610.00p 595.00p 600.00p 24433
22/03/2011 602.50p 614.50p 596.00p 596.00p 6538
21/03/2011 590.00p 607.00p 590.00p 595.00p 19151
18/03/2011 595.00p 610.00p 595.00p 610.00p 28036
17/03/2011 600.00p 607.32p 595.00p 595.00p 2730
16/03/2011 595.00p 607.32p 595.00p 595.00p 1322
15/03/2011 595.00p 606.58p 595.00p 595.00p 20046
14/03/2011 595.00p 605.00p 595.00p 595.00p 7827
11/03/2011 615.97p 616.28p 615.97p 616.00p 1035
10/03/2011 602.00p 602.00p 595.00p 595.00p 36204
09/03/2011 605.00p 605.00p 595.00p 595.00p 25001
08/03/2011 610.00p 619.50p 595.00p 595.00p 4377
07/03/2011 595.00p 610.00p 595.00p 595.00p 30859
04/03/2011 610.00p 610.00p 590.00p 595.00p 11559
03/03/2011 595.00p 607.32p 595.00p 595.00p 7379
02/03/2011 595.50p 596.87p 595.00p 595.00p 4680
01/03/2011 595.00p 610.00p 595.00p 605.50p 46726
28/02/2011 597.50p 597.50p 590.00p 590.00p 3602
25/02/2011 600.00p 600.00p 597.50p 597.50p 242
24/02/2011 595.00p 597.55p 595.00p 595.00p 20533
23/02/2011 599.00p 599.50p 592.07p 595.00p 12823
22/02/2011 590.00p 606.58p 590.00p 595.00p 13138
21/02/2011 590.00p 590.00p 590.00p 590.00p 512
18/02/2011 601.89p 601.89p 590.00p 590.00p 1164
17/02/2011 596.00p 600.60p 589.00p 590.00p 10418
16/02/2011 605.58p 606.65p 596.00p 596.00p 6548
15/02/2011 605.00p 610.00p 605.00p 605.00p 5014
14/02/2011 640.00p 640.00p 601.67p 605.00p 8969
11/02/2011 615.00p 637.00p 615.00p 615.00p 194916
10/02/2011 621.10p 621.10p 612.50p 618.50p 2216
09/02/2011 620.00p 635.00p 615.25p 624.00p 5798
08/02/2011 610.50p 630.65p 610.00p 620.00p 5867
07/02/2011 634.50p 640.00p 613.00p 619.00p 5807
04/02/2011 632.50p 632.50p 620.00p 620.00p 450
03/02/2011 613.25p 622.00p 613.25p 622.00p 11720
02/02/2011 610.00p 625.00p 610.00p 617.00p 104729
01/02/2011 636.00p 636.00p 610.00p 617.50p 2294
31/01/2011 625.00p 625.00p 622.00p 625.00p 100
28/01/2011 616.00p 620.00p 610.00p 615.00p 27587
27/01/2011 608.00p 619.50p 608.00p 619.50p 0
26/01/2011 634.00p 635.00p 608.00p 608.00p 8838
25/01/2011 613.50p 617.00p 613.50p 617.00p 3000
24/01/2011 607.00p 613.50p 607.00p 613.50p 2484
21/01/2011 625.00p 632.00p 602.00p 632.00p 2899
20/01/2011 624.50p 625.00p 602.93p 613.00p 3116
19/01/2011 625.00p 625.00p 604.00p 606.00p 254
18/01/2011 603.00p 611.00p 603.00p 611.00p 753
17/01/2011 600.00p 612.38p 600.00p 603.00p 4636
14/01/2011 605.00p 625.00p 605.00p 605.00p 3236
13/01/2011 635.50p 635.50p 600.00p 605.00p 31136
12/01/2011 625.00p 630.00p 610.00p 610.00p 5934
11/01/2011 610.00p 630.00p 610.00p 611.00p 1657
10/01/2011 630.00p 630.00p 611.00p 611.00p 788
07/01/2011 620.00p 630.00p 604.51p 616.00p 1836
06/01/2011 618.00p 627.77p 600.00p 600.00p 26284
05/01/2011 630.00p 630.00p 600.00p 630.00p 2778
04/01/2011 600.00p 627.00p 600.00p 601.00p 15807
31/12/2010 625.00p 630.95p 600.00p 601.00p 315
30/12/2010 601.00p 603.75p 598.11p 601.00p 1130
29/12/2010 610.00p 611.00p 603.75p 611.00p 1032
24/12/2010 600.00p 624.50p 600.00p 601.00p 3406
23/12/2010 625.00p 625.00p 603.75p 607.00p 4275
22/12/2010 600.00p 600.00p 600.00p 600.00p 332
21/12/2010 600.00p 611.00p 600.00p 608.00p 2809
20/12/2010 610.00p 621.25p 600.00p 600.00p 12843
17/12/2010 622.50p 630.00p 600.50p 604.00p 9955
16/12/2010 600.00p 626.00p 600.00p 626.00p 5204
15/12/2010 600.00p 620.00p 600.00p 601.00p 13819

*Close Price adjusted for both dividends and splits