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
17/02/2010 520.00p 520.00p 512.50p 520.00p 6245
16/02/2010 520.00p 520.00p 510.00p 520.00p 780
15/02/2010 512.00p 518.46p 510.00p 512.50p 728
12/02/2010 519.50p 519.50p 507.00p 512.00p 1844
11/02/2010 519.50p 519.50p 505.50p 516.00p 3121
10/02/2010 505.00p 518.46p 505.00p 512.50p 3646
09/02/2010 500.50p 529.76p 500.50p 500.50p 30200
08/02/2010 515.50p 527.62p 500.50p 500.50p 22513
05/02/2010 523.50p 540.00p 511.00p 511.00p 41636
04/02/2010 537.00p 558.77p 525.35p 539.00p 18017
03/02/2010 529.50p 537.00p 520.00p 537.00p 5367
02/02/2010 524.50p 527.50p 510.50p 527.50p 6631
01/02/2010 522.00p 528.94p 510.80p 522.00p 3449
29/01/2010 500.50p 528.44p 500.50p 520.00p 850
28/01/2010 520.00p 529.29p 513.00p 520.00p 17232
27/01/2010 512.00p 520.00p 510.38p 520.00p 466
26/01/2010 500.00p 512.00p 500.00p 512.00p 15783
25/01/2010 525.00p 525.00p 501.10p 525.00p 2690
22/01/2010 510.00p 527.00p 505.00p 518.00p 23739
21/01/2010 530.00p 530.00p 501.00p 518.50p 4664
20/01/2010 515.00p 515.00p 505.10p 510.50p 17597
19/01/2010 515.50p 523.50p 515.50p 520.00p 1507
18/01/2010 517.50p 522.75p 510.00p 515.50p 4251
15/01/2010 520.00p 522.75p 509.21p 517.50p 11640
14/01/2010 515.00p 527.00p 507.00p 510.00p 186032
13/01/2010 513.00p 524.88p 513.00p 513.00p 2154
12/01/2010 535.00p 535.00p 505.00p 510.00p 1048055
11/01/2010 523.00p 536.30p 520.20p 523.00p 12576
08/01/2010 520.00p 537.04p 520.00p 524.00p 24676
07/01/2010 510.00p 533.93p 510.00p 520.00p 9947
06/01/2010 510.00p 523.05p 510.00p 515.50p 1130
05/01/2010 510.00p 535.26p 510.00p 510.00p 7973
04/01/2010 510.00p 531.75p 505.20p 510.00p 4984
31/12/2009 505.00p 533.50p 505.00p 505.00p 3475
30/12/2009 510.00p 523.95p 505.00p 505.00p 8261
29/12/2009 533.00p 533.00p 505.00p 505.00p 697
24/12/2009 515.00p 533.20p 510.00p 510.00p 3712
23/12/2009 507.00p 513.97p 505.00p 509.50p 4787
22/12/2009 510.00p 517.74p 505.00p 505.00p 7372
21/12/2009 505.00p 518.35p 502.64p 505.00p 5541
18/12/2009 505.00p 528.70p 505.00p 505.00p 117808
17/12/2009 505.00p 508.95p 505.00p 505.00p 6999
16/12/2009 510.00p 528.91p 505.00p 508.00p 33856
15/12/2009 510.00p 529.75p 510.00p 511.00p 16936
14/12/2009 510.00p 524.95p 505.00p 511.00p 12972
11/12/2009 530.00p 535.00p 510.31p 535.00p 4526
10/12/2009 505.00p 525.38p 505.00p 511.50p 3365
09/12/2009 510.00p 520.80p 505.00p 505.00p 9899
08/12/2009 510.00p 521.85p 505.00p 520.00p 9147
07/12/2009 530.00p 545.23p 510.00p 520.00p 90719
04/12/2009 535.00p 550.00p 521.65p 535.00p 5723
03/12/2009 540.00p 544.50p 512.20p 519.00p 16781
02/12/2009 530.00p 530.00p 525.00p 530.00p 5772
01/12/2009 529.00p 530.00p 510.00p 525.00p 7811
30/11/2009 510.00p 525.00p 500.10p 517.00p 8956
27/11/2009 505.00p 530.00p 505.00p 511.00p 45534
26/11/2009 510.00p 518.96p 507.50p 507.50p 3193
25/11/2009 535.00p 535.00p 520.60p 525.50p 25457
24/11/2009 520.00p 540.00p 520.00p 532.50p 151981
23/11/2009 515.00p 530.00p 511.00p 527.00p 27250
20/11/2009 495.00p 515.00p 495.00p 510.00p 100422
19/11/2009 488.00p 496.02p 488.00p 489.00p 903
18/11/2009 490.00p 498.23p 480.00p 488.00p 13299
17/11/2009 488.00p 495.00p 487.50p 487.50p 3827
16/11/2009 500.00p 505.00p 486.36p 494.00p 3304
13/11/2009 490.00p 500.00p 487.75p 491.50p 13312
12/11/2009 495.00p 495.00p 486.50p 487.75p 4897
11/11/2009 490.00p 499.00p 486.95p 492.00p 14253
10/11/2009 495.00p 500.00p 490.00p 490.00p 3321
09/11/2009 490.00p 490.00p 490.00p 490.00p 12995
06/11/2009 489.00p 489.00p 482.50p 482.50p 53115
05/11/2009 482.00p 482.00p 480.00p 480.00p 25941
04/11/2009 488.50p 488.50p 460.00p 478.50p 16501
03/11/2009 496.00p 496.00p 496.00p 496.00p 4185
02/11/2009 496.25p 510.00p 490.00p 496.00p 13258
30/10/2009 498.00p 498.50p 498.00p 498.50p 1725
29/10/2009 510.00p 525.00p 501.00p 501.00p 26541
28/10/2009 510.00p 510.00p 504.00p 504.00p 4070
27/10/2009 504.00p 504.00p 504.00p 504.00p 4178
26/10/2009 500.00p 510.00p 498.00p 504.00p 2112
23/10/2009 500.00p 500.00p 499.00p 499.00p 6347
22/10/2009 510.00p 510.00p 500.00p 510.00p 7432
21/10/2009 522.50p 522.50p 515.00p 515.00p 111710
20/10/2009 510.00p 522.50p 510.00p 522.50p 956
19/10/2009 510.00p 510.00p 510.00p 510.00p 606
16/10/2009 510.00p 522.50p 510.00p 522.50p 41076
15/10/2009 510.00p 510.00p 510.00p 510.00p 116743
14/10/2009 510.00p 510.00p 510.00p 510.00p 3276
13/10/2009 520.00p 520.00p 515.00p 515.00p 5333
12/10/2009 535.00p 535.00p 535.00p 535.00p 169668
09/10/2009 525.00p 525.00p 524.00p 524.00p 2895
08/10/2009 512.00p 542.00p 512.00p 523.50p 2505
07/10/2009 523.50p 523.50p 523.50p 523.50p 3342
06/10/2009 517.50p 525.00p 515.00p 523.50p 12093
05/10/2009 521.50p 521.50p 521.50p 521.50p 16850
02/10/2009 523.50p 523.50p 521.50p 521.50p 2500
01/10/2009 515.00p 523.50p 515.00p 523.50p 2000
30/09/2009 515.00p 515.00p 513.00p 513.00p 5689
29/09/2009 515.00p 515.00p 515.00p 515.00p 7937
28/09/2009 511.00p 512.50p 511.00p 512.50p 3339
25/09/2009 510.00p 515.00p 510.00p 511.00p 10474
24/09/2009 510.00p 512.50p 510.00p 512.50p 20169
23/09/2009 533.00p 533.00p 533.00p 533.00p 2450
22/09/2009 514.00p 516.50p 510.00p 524.00p 9332
21/09/2009 510.00p 517.50p 510.00p 517.50p 12177

*Close Price adjusted for both dividends and splits