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
01/12/2010 630.00p 630.00p 620.00p 625.00p 5000
30/11/2010 619.00p 629.00p 602.15p 629.00p 14853
29/11/2010 610.00p 632.10p 608.00p 630.00p 12185
26/11/2010 630.00p 630.00p 610.00p 620.00p 6315
25/11/2010 635.00p 635.00p 622.50p 622.50p 2672
24/11/2010 633.50p 634.60p 610.00p 622.50p 605815
23/11/2010 626.50p 633.00p 622.00p 628.00p 6675
22/11/2010 633.00p 638.35p 620.80p 626.50p 9517
19/11/2010 610.00p 626.00p 610.00p 626.00p 14560
18/11/2010 619.50p 620.00p 605.00p 612.50p 62392
17/11/2010 604.00p 622.36p 604.00p 610.00p 36
16/11/2010 619.50p 630.00p 604.00p 604.00p 9490
15/11/2010 620.00p 634.55p 616.00p 620.50p 11813
12/11/2010 627.50p 627.50p 620.00p 622.50p 3971
11/11/2010 640.00p 640.00p 627.50p 627.50p 5342
10/11/2010 635.00p 635.00p 615.00p 615.00p 9438
09/11/2010 625.00p 639.00p 620.00p 629.50p 32950
08/11/2010 620.00p 622.50p 612.50p 622.50p 493168
05/11/2010 610.00p 617.60p 600.77p 603.50p 4380
04/11/2010 605.00p 605.00p 590.00p 600.00p 16490
03/11/2010 620.00p 620.00p 590.00p 605.00p 7574
02/11/2010 610.00p 610.00p 593.00p 605.00p 2800
01/11/2010 594.50p 616.00p 590.00p 590.00p 1576189
29/10/2010 595.00p 595.00p 580.15p 594.00p 2115
28/10/2010 580.00p 605.50p 565.50p 599.50p 4612
27/10/2010 606.50p 606.50p 582.50p 582.50p 2232
26/10/2010 604.50p 604.50p 585.50p 602.50p 35540
25/10/2010 616.00p 616.00p 590.00p 601.50p 44506
22/10/2010 607.50p 607.50p 596.79p 602.00p 800
21/10/2010 604.00p 607.50p 586.75p 607.50p 36159
20/10/2010 600.00p 600.00p 585.00p 599.00p 2477
19/10/2010 604.00p 604.00p 580.00p 602.00p 164038
18/10/2010 603.50p 604.00p 580.00p 587.50p 433
15/10/2010 595.00p 604.00p 586.25p 589.50p 1251
14/10/2010 575.00p 599.00p 575.00p 590.50p 4333
13/10/2010 600.00p 600.00p 582.50p 582.50p 4762
12/10/2010 590.00p 604.00p 575.23p 604.00p 656
11/10/2010 590.00p 597.00p 590.00p 597.00p 332
08/10/2010 600.00p 604.00p 590.00p 597.00p 3854
07/10/2010 590.00p 600.00p 575.50p 587.50p 155935
06/10/2010 598.00p 600.00p 580.00p 590.00p 15325
05/10/2010 570.00p 595.00p 568.50p 592.00p 7590
04/10/2010 570.50p 576.00p 570.50p 576.00p 100
01/10/2010 571.00p 571.00p 565.50p 570.50p 3501
30/09/2010 565.00p 571.00p 565.00p 571.00p 792
29/09/2010 565.00p 584.95p 565.00p 575.00p 553
28/09/2010 580.00p 586.00p 580.00p 586.00p 1726
27/09/2010 570.00p 576.00p 562.50p 572.50p 2035
24/09/2010 566.00p 567.24p 555.00p 566.00p 49160
23/09/2010 555.00p 565.00p 555.00p 565.00p 850
22/09/2010 565.00p 575.00p 565.00p 575.00p 3370
21/09/2010 572.00p 579.50p 555.00p 562.50p 4055
20/09/2010 555.00p 572.00p 555.00p 558.00p 4071
17/09/2010 555.00p 556.00p 555.00p 555.00p 22168
16/09/2010 555.00p 560.00p 555.00p 560.00p 15878
15/09/2010 555.00p 568.50p 555.00p 568.50p 2461
14/09/2010 555.00p 555.70p 555.00p 555.00p 5593
13/09/2010 571.50p 572.00p 555.17p 563.50p 4002
10/09/2010 562.00p 562.00p 555.00p 557.50p 832
09/09/2010 555.00p 571.83p 555.00p 555.00p 945
08/09/2010 555.50p 563.00p 555.00p 559.00p 20781
07/09/2010 555.50p 564.00p 555.00p 564.00p 6881
06/09/2010 560.00p 563.50p 555.56p 563.50p 5461
03/09/2010 560.00p 570.00p 540.54p 560.00p 7657
02/09/2010 563.50p 563.50p 551.30p 563.50p 2000
01/09/2010 539.00p 547.50p 535.60p 547.50p 634
31/08/2010 546.50p 546.50p 538.42p 539.00p 2333
27/08/2010 544.00p 552.61p 540.50p 546.50p 2215
26/08/2010 546.50p 546.50p 535.00p 544.00p 34248
25/08/2010 553.00p 563.44p 546.50p 546.50p 3900
24/08/2010 550.00p 559.00p 549.35p 556.50p 8936
23/08/2010 552.50p 560.00p 551.50p 551.50p 10000
20/08/2010 552.50p 558.05p 552.50p 552.50p 1825
19/08/2010 550.00p 560.00p 545.55p 552.50p 3091
18/08/2010 555.00p 555.00p 551.00p 552.50p 10434
17/08/2010 565.00p 565.00p 561.50p 561.50p 5648
16/08/2010 555.00p 564.44p 551.60p 555.50p 6319
13/08/2010 560.00p 560.00p 552.89p 558.00p 5152
12/08/2010 560.00p 560.00p 551.00p 560.00p 4935
11/08/2010 552.00p 559.44p 551.60p 558.50p 2823
10/08/2010 556.50p 560.83p 554.47p 556.50p 1046
09/08/2010 562.50p 562.50p 551.60p 556.50p 1241
06/08/2010 560.00p 562.50p 552.76p 562.50p 98953
05/08/2010 560.00p 565.00p 550.00p 560.00p 13740
04/08/2010 547.00p 559.73p 547.00p 555.50p 9674
03/08/2010 547.00p 560.00p 547.00p 553.50p 2781
02/08/2010 552.50p 560.00p 549.00p 554.00p 190767
30/07/2010 552.00p 559.70p 552.00p 555.00p 700
29/07/2010 554.00p 556.40p 552.00p 552.00p 532
28/07/2010 545.00p 555.00p 545.00p 553.00p 89168
27/07/2010 551.00p 556.32p 550.24p 554.00p 4198
26/07/2010 547.00p 547.37p 544.32p 546.00p 2078
23/07/2010 555.00p 559.50p 546.00p 546.00p 7744
22/07/2010 557.00p 557.00p 550.00p 551.00p 1432
21/07/2010 557.00p 564.44p 550.00p 550.00p 6028
20/07/2010 555.00p 563.75p 548.00p 548.00p 1344
19/07/2010 570.00p 572.00p 560.00p 562.50p 7959
16/07/2010 571.00p 571.00p 571.00p 571.00p 1128
15/07/2010 585.00p 589.50p 575.00p 580.00p 8790
14/07/2010 579.00p 582.00p 565.00p 575.00p 6917
13/07/2010 575.00p 585.00p 567.43p 575.00p 200743
12/07/2010 560.00p 578.00p 560.00p 575.00p 11905
09/07/2010 590.00p 590.00p 570.00p 578.00p 5078
08/07/2010 580.00p 582.00p 577.50p 577.50p 6985
07/07/2010 580.00p 597.00p 580.00p 586.00p 3652
06/07/2010 565.00p 570.00p 546.50p 556.00p 12205
05/07/2010 565.00p 580.00p 565.00p 580.00p 14268
02/07/2010 590.00p 590.00p 573.00p 576.00p 8431
01/07/2010 580.50p 587.50p 580.00p 580.00p 1
30/06/2010 590.00p 595.00p 580.00p 580.50p 11899
29/06/2010 580.00p 585.00p 580.00p 585.00p 8236
28/06/2010 570.00p 586.00p 570.00p 586.00p 5526
25/06/2010 585.00p 585.00p 553.00p 562.50p 6083
24/06/2010 570.00p 585.00p 570.00p 585.00p 11491
23/06/2010 570.00p 585.00p 570.00p 575.00p 581
22/06/2010 553.00p 562.50p 550.15p 561.50p 23725
21/06/2010 555.50p 565.00p 555.00p 556.50p 13453
18/06/2010 572.00p 572.00p 550.00p 550.00p 37267
17/06/2010 585.00p 585.00p 572.22p 573.00p 4750
16/06/2010 584.50p 585.70p 575.00p 583.00p 31305
15/06/2010 590.50p 600.00p 580.00p 590.50p 4026
14/06/2010 590.00p 600.00p 580.00p 590.00p 293359
11/06/2010 564.50p 600.00p 555.00p 590.00p 335344
10/06/2010 545.00p 566.00p 535.00p 545.00p 12036
09/06/2010 540.00p 545.50p 526.00p 545.50p 1938
08/06/2010 540.00p 543.00p 526.00p 543.00p 3373
07/06/2010 536.00p 536.50p 530.00p 536.50p 9350
04/06/2010 525.50p 536.00p 525.00p 536.00p 7077
03/06/2010 535.00p 535.00p 535.00p 535.00p 20000
02/06/2010 535.00p 541.00p 520.55p 541.00p 5172
01/06/2010 532.50p 532.50p 530.00p 530.00p 0
28/05/2010 530.00p 535.84p 520.55p 532.50p 777
27/05/2010 532.50p 532.50p 520.55p 527.50p 20127
26/05/2010 520.00p 532.50p 520.00p 532.50p 300
25/05/2010 515.00p 531.99p 515.00p 529.00p 14926
24/05/2010 515.00p 540.00p 515.00p 540.00p 2749
21/05/2010 515.00p 531.99p 515.00p 525.00p 201
20/05/2010 525.00p 525.00p 522.50p 522.50p 23318
19/05/2010 521.00p 532.50p 521.00p 532.50p 580
18/05/2010 528.50p 532.50p 521.00p 521.00p 1331
17/05/2010 525.00p 546.00p 525.00p 537.50p 1901
14/05/2010 530.00p 545.00p 517.00p 535.00p 1986
13/05/2010 537.50p 545.00p 535.00p 540.00p 4361
12/05/2010 535.00p 537.50p 530.00p 537.50p 6411
11/05/2010 545.00p 545.00p 525.00p 535.00p 4071
10/05/2010 535.00p 545.00p 520.00p 545.00p 9783
07/05/2010 545.00p 545.00p 515.00p 515.00p 103034
06/05/2010 540.00p 540.00p 531.87p 540.00p 1630
05/05/2010 540.00p 540.00p 530.00p 535.00p 639
04/05/2010 550.00p 550.00p 530.00p 545.00p 19287
30/04/2010 550.00p 550.00p 532.61p 535.00p 5541
29/04/2010 530.00p 547.40p 530.00p 532.50p 23288
28/04/2010 533.50p 547.53p 533.50p 540.00p 750
27/04/2010 545.00p 547.40p 532.53p 533.50p 8338
26/04/2010 540.00p 540.00p 533.00p 540.00p 13409
23/04/2010 530.00p 532.00p 530.00p 530.00p 133746
22/04/2010 535.00p 545.50p 530.00p 530.00p 216065
21/04/2010 530.00p 538.50p 530.00p 535.00p 1326
20/04/2010 535.00p 540.00p 530.30p 540.00p 2713
19/04/2010 530.00p 535.00p 530.00p 535.00p 40990
16/04/2010 530.00p 550.00p 530.00p 550.00p 2304
15/04/2010 533.00p 537.50p 530.30p 537.50p 200
14/04/2010 530.00p 533.00p 530.00p 533.00p 23323
13/04/2010 540.00p 540.00p 540.00p 540.00p 0
12/04/2010 550.00p 550.00p 530.00p 540.00p 1338
09/04/2010 550.00p 550.00p 530.00p 550.00p 5386
08/04/2010 545.00p 563.60p 530.00p 540.00p 6023
07/04/2010 550.00p 565.00p 550.00p 565.00p 103586
06/04/2010 565.00p 565.00p 547.20p 557.50p 2388
01/04/2010 564.00p 564.00p 547.77p 554.50p 625
31/03/2010 545.00p 564.00p 540.00p 564.00p 17027
30/03/2010 545.00p 565.00p 538.00p 565.00p 5024
29/03/2010 545.00p 549.50p 540.00p 549.50p 32503
26/03/2010 545.00p 566.97p 540.00p 543.50p 10595
25/03/2010 548.00p 560.00p 540.50p 560.00p 19830
24/03/2010 560.00p 560.00p 544.00p 544.00p 1479
23/03/2010 545.00p 551.23p 541.10p 550.00p 4923
22/03/2010 545.00p 562.00p 540.00p 545.00p 7254
19/03/2010 555.00p 561.15p 540.00p 555.00p 21526
18/03/2010 555.50p 556.06p 540.00p 541.00p 6101
17/03/2010 565.00p 572.03p 556.50p 556.50p 32448
16/03/2010 558.00p 570.00p 551.10p 570.00p 3322
15/03/2010 559.00p 570.00p 540.00p 550.00p 27921
12/03/2010 540.00p 560.00p 540.00p 552.50p 6574
11/03/2010 550.00p 567.00p 540.00p 545.00p 72900
10/03/2010 550.00p 552.68p 540.00p 540.00p 5460
09/03/2010 540.00p 553.36p 540.00p 540.00p 4467
08/03/2010 550.00p 553.38p 541.00p 547.50p 5121
05/03/2010 540.00p 556.00p 535.30p 556.00p 11482
04/03/2010 540.00p 549.25p 535.00p 542.50p 3797
03/03/2010 535.00p 539.75p 530.50p 535.00p 11764
02/03/2010 540.00p 540.00p 525.00p 535.00p 132195
01/03/2010 520.00p 539.00p 518.01p 530.00p 5457
26/02/2010 520.00p 539.00p 511.92p 539.00p 6882
25/02/2010 510.00p 518.10p 501.42p 512.50p 9245
24/02/2010 509.00p 515.08p 509.00p 509.00p 600
23/02/2010 499.50p 509.00p 499.50p 509.00p 481
22/02/2010 519.00p 519.00p 503.00p 510.50p 40350
19/02/2010 515.00p 519.83p 515.00p 519.00p 6814
18/02/2010 515.50p 520.00p 515.50p 520.00p 2358

*Close Price adjusted for both dividends and splits