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
03/10/2022 445.00p 469.00p 445.00p 450.00p 79924
30/09/2022 450.00p 469.60p 447.00p 460.00p 49829
29/09/2022 446.00p 464.00p 446.00p 451.00p 12151
28/09/2022 443.00p 465.00p 425.00p 460.00p 91341
27/09/2022 470.00p 478.00p 410.31p 452.00p 88789
26/09/2022 480.00p 491.78p 467.00p 470.00p 35193
23/09/2022 500.00p 500.00p 470.38p 483.00p 35970
22/09/2022 500.00p 506.00p 491.00p 491.00p 4742
21/09/2022 499.00p 504.75p 480.52p 500.00p 7372
20/09/2022 500.00p 512.00p 480.00p 480.00p 27992
19/09/2022 510.00p 524.00p 500.20p 508.00p 9283
16/09/2022 510.00p 524.00p 500.20p 508.00p 9283
15/09/2022 510.00p 524.00p 506.00p 518.00p 30560
14/09/2022 514.00p 520.00p 502.00p 506.00p 15796
13/09/2022 528.00p 530.00p 500.00p 500.00p 19214
12/09/2022 512.00p 536.00p 506.00p 510.00p 15479
09/09/2022 524.00p 537.88p 510.00p 510.00p 65111
08/09/2022 542.00p 546.32p 526.00p 538.00p 35452
07/09/2022 542.00p 550.00p 540.00p 540.00p 13740
06/09/2022 552.00p 557.76p 545.00p 550.00p 50842
05/09/2022 558.00p 567.00p 546.00p 546.00p 27174
02/09/2022 562.00p 580.00p 556.00p 569.00p 11408
01/09/2022 580.00p 590.00p 566.00p 566.00p 12043
31/08/2022 580.00p 588.00p 555.21p 572.00p 19283
30/08/2022 608.00p 625.39p 568.00p 590.00p 116079
29/08/2022 622.00p 622.00p 610.60p 620.00p 27036
26/08/2022 622.00p 622.00p 610.60p 620.00p 27036
25/08/2022 612.00p 620.00p 606.00p 614.00p 21917
24/08/2022 620.00p 620.00p 610.00p 620.00p 37759
23/08/2022 620.00p 632.00p 610.00p 622.00p 72376
22/08/2022 620.00p 638.00p 620.00p 620.00p 42129
19/08/2022 620.00p 648.00p 615.00p 620.00p 15386
18/08/2022 644.00p 644.00p 621.00p 644.00p 3148
17/08/2022 620.00p 640.00p 616.00p 634.00p 6937
16/08/2022 620.00p 640.00p 620.00p 640.00p 9887
15/08/2022 638.00p 638.00p 620.00p 629.00p 2231
12/08/2022 618.00p 630.52p 612.77p 620.00p 67548
11/08/2022 620.00p 638.00p 620.00p 634.00p 22531
10/08/2022 618.00p 648.00p 615.00p 622.00p 21596
09/08/2022 622.00p 644.00p 616.00p 620.00p 42021
08/08/2022 650.00p 647.64p 610.00p 630.00p 2835
05/08/2022 650.00p 650.00p 626.00p 650.00p 313
04/08/2022 612.00p 648.00p 612.00p 626.00p 1313
03/08/2022 644.00p 650.00p 612.00p 650.00p 2158
02/08/2022 634.00p 650.00p 625.00p 638.00p 3936
01/08/2022 618.00p 644.91p 614.00p 634.00p 10588
29/07/2022 628.00p 660.00p 616.00p 638.00p 17096
28/07/2022 608.00p 628.00p 608.00p 620.00p 38837
27/07/2022 610.00p 629.00p 608.00p 614.00p 28486
26/07/2022 620.00p 630.00p 600.00p 630.00p 8881
25/07/2022 620.00p 628.22p 600.00p 626.00p 42423
22/07/2022 610.00p 620.00p 600.00p 614.00p 21778
21/07/2022 600.00p 630.00p 600.00p 630.00p 21746
20/07/2022 596.00p 610.00p 596.00p 610.00p 43529
19/07/2022 600.00p 628.00p 586.00p 600.00p 9934
18/07/2022 596.00p 620.00p 598.00p 600.00p 2367
15/07/2022 596.00p 612.00p 596.00p 600.00p 5351
14/07/2022 592.00p 620.98p 592.00p 610.00p 6452
13/07/2022 594.00p 622.83p 592.00p 592.00p 142336
12/07/2022 600.00p 615.20p 600.00p 600.00p 29608
11/07/2022 602.00p 638.00p 602.00p 620.00p 44198
08/07/2022 602.00p 639.04p 602.00p 602.00p 1261
07/07/2022 640.00p 642.00p 600.00p 620.00p 6443
06/07/2022 630.00p 643.58p 600.00p 636.00p 8628
05/07/2022 594.00p 630.00p 566.00p 630.00p 22860
04/07/2022 600.00p 614.00p 579.14p 600.00p 31378
01/07/2022 602.00p 613.88p 566.00p 566.00p 10407
30/06/2022 600.00p 625.84p 600.00p 602.00p 22173
29/06/2022 602.00p 648.00p 602.00p 615.00p 3639
28/06/2022 602.00p 645.70p 602.00p 610.00p 4370
27/06/2022 610.00p 640.06p 600.00p 606.00p 22198
24/06/2022 600.00p 624.56p 598.00p 600.00p 105029
23/06/2022 606.00p 636.00p 598.00p 626.00p 94047
22/06/2022 618.00p 626.00p 592.00p 610.00p 42299
21/06/2022 616.00p 638.17p 610.00p 610.00p 16443
20/06/2022 626.00p 654.98p 610.00p 618.00p 60613
17/06/2022 638.00p 654.44p 623.60p 624.00p 27327
16/06/2022 604.00p 630.18p 604.00p 630.00p 24844
15/06/2022 576.00p 611.84p 576.00p 606.00p 134489
14/06/2022 574.00p 603.16p 574.00p 580.00p 172735
13/06/2022 576.00p 576.00p 563.01p 576.00p 78083
10/06/2022 578.00p 582.00p 560.00p 576.00p 163249
09/06/2022 580.00p 587.48p 569.36p 570.00p 365091
08/06/2022 564.00p 580.00p 552.00p 570.00p 9449
07/06/2022 576.00p 588.00p 550.00p 564.00p 13218
06/06/2022 552.00p 590.00p 544.01p 568.00p 176528
03/06/2022 582.00p 582.00p 542.00p 564.00p 15764
02/06/2022 582.00p 582.00p 542.00p 564.00p 15764
01/06/2022 582.00p 582.00p 542.00p 564.00p 15764
31/05/2022 570.00p 572.08p 552.00p 552.00p 14752
30/05/2022 574.00p 574.00p 560.00p 560.00p 19965
27/05/2022 550.00p 572.19p 550.00p 559.00p 13460
26/05/2022 550.00p 569.00p 543.21p 560.00p 5164
25/05/2022 566.00p 569.50p 510.20p 540.00p 138560
24/05/2022 564.00p 577.60p 564.00p 564.00p 19253
23/05/2022 562.00p 578.20p 548.55p 562.00p 17566
20/05/2022 560.00p 570.00p 560.00p 568.00p 8767
19/05/2022 572.00p 581.49p 560.00p 560.00p 15278
18/05/2022 590.00p 610.00p 567.00p 586.00p 21371
17/05/2022 570.00p 588.06p 570.00p 574.00p 67637
16/05/2022 580.00p 588.00p 574.00p 574.00p 13273
13/05/2022 580.00p 597.10p 571.64p 588.00p 9431
12/05/2022 590.00p 598.00p 582.00p 582.00p 6012
11/05/2022 598.00p 598.50p 590.00p 590.00p 5617
10/05/2022 606.00p 614.00p 584.00p 584.00p 6414
09/05/2022 594.00p 612.00p 593.10p 601.00p 3190
06/05/2022 614.00p 614.00p 584.00p 584.00p 41810
05/05/2022 614.00p 616.00p 600.70p 608.00p 1476
04/05/2022 614.00p 614.00p 595.00p 608.00p 7786
03/05/2022 604.00p 609.04p 596.00p 602.00p 12468
02/05/2022 604.00p 614.00p 596.00p 596.00p 23955
29/04/2022 604.00p 614.00p 596.00p 596.00p 23955
28/04/2022 596.00p 605.00p 596.00p 596.00p 7192
27/04/2022 590.00p 613.08p 589.68p 598.00p 15805
26/04/2022 592.00p 616.00p 592.00p 600.00p 20515
25/04/2022 590.00p 616.00p 590.00p 608.00p 19118
22/04/2022 614.00p 614.00p 584.00p 596.00p 57621
21/04/2022 582.00p 606.00p 582.00p 598.00p 7425
20/04/2022 600.00p 608.96p 584.00p 584.00p 11152
19/04/2022 590.00p 616.00p 590.00p 616.00p 1039
18/04/2022 590.00p 614.00p 588.00p 598.00p 7769
15/04/2022 590.00p 614.00p 588.00p 598.00p 7769
14/04/2022 590.00p 614.00p 588.00p 598.00p 7769
13/04/2022 612.00p 614.00p 596.80p 612.00p 1053
12/04/2022 592.00p 610.00p 590.00p 610.00p 9357
11/04/2022 600.00p 600.00p 588.00p 600.00p 10269
08/04/2022 592.00p 606.00p 592.00p 598.00p 13397
07/04/2022 602.00p 613.10p 594.00p 598.00p 13593
06/04/2022 606.00p 613.21p 594.00p 600.00p 27270
05/04/2022 630.00p 630.00p 600.00p 600.00p 18745
04/04/2022 630.00p 630.00p 600.00p 616.00p 22202
01/04/2022 602.00p 620.00p 590.00p 600.00p 65272
31/03/2022 614.00p 618.00p 597.98p 612.00p 22943
30/03/2022 614.00p 628.00p 598.00p 614.00p 32012
29/03/2022 620.00p 636.00p 592.85p 610.00p 13417
28/03/2022 590.00p 624.00p 590.00p 598.00p 43349
25/03/2022 600.00p 622.00p 599.50p 620.00p 4020
24/03/2022 626.00p 636.00p 607.00p 624.00p 21524
23/03/2022 618.00p 622.95p 592.00p 602.00p 11678
22/03/2022 600.00p 633.20p 583.68p 620.00p 345580
21/03/2022 612.00p 623.00p 600.03p 616.00p 17990
18/03/2022 602.00p 628.00p 594.00p 616.00p 64442
17/03/2022 600.00p 628.00p 586.35p 594.00p 216017
16/03/2022 612.00p 628.00p 602.52p 604.00p 5177
15/03/2022 586.00p 620.00p 586.00p 594.00p 9753
14/03/2022 596.00p 621.00p 578.00p 600.00p 11334
11/03/2022 578.00p 598.00p 578.00p 598.00p 12940
10/03/2022 598.00p 608.00p 578.00p 583.00p 35955
09/03/2022 580.00p 608.20p 577.71p 590.00p 92051
08/03/2022 590.00p 632.00p 580.00p 584.00p 38899
07/03/2022 640.00p 642.00p 574.00p 574.00p 24985
04/03/2022 674.00p 690.56p 642.00p 642.00p 137185
03/03/2022 728.00p 738.00p 670.00p 670.00p 2423
02/03/2022 702.00p 712.00p 680.00p 710.00p 95268
01/03/2022 692.00p 735.20p 680.00p 700.00p 6481
28/02/2022 702.00p 711.09p 682.46p 710.00p 10323
25/02/2022 690.00p 734.00p 680.00p 734.00p 10062
24/02/2022 658.00p 691.28p 640.00p 679.00p 22294
23/02/2022 728.00p 735.00p 656.00p 656.00p 50799
22/02/2022 696.00p 726.00p 696.00p 700.00p 10709
21/02/2022 688.00p 723.66p 688.00p 698.00p 17516
18/02/2022 690.00p 730.00p 690.00p 726.00p 7234
17/02/2022 674.00p 713.05p 674.00p 699.00p 29300
16/02/2022 670.00p 730.00p 670.00p 704.00p 97948
15/02/2022 682.00p 708.00p 670.00p 670.00p 140628
14/02/2022 662.00p 709.80p 662.00p 700.00p 340963
11/02/2022 690.00p 708.00p 686.58p 696.00p 7019
10/02/2022 716.00p 738.00p 704.00p 708.00p 333104
09/02/2022 680.00p 720.00p 662.00p 712.00p 21645
08/02/2022 690.00p 700.00p 682.00p 696.00p 161681
07/02/2022 688.00p 690.00p 658.36p 662.00p 11624
04/02/2022 652.00p 702.75p 650.00p 660.00p 31984
03/02/2022 686.00p 712.00p 648.00p 648.00p 173659
02/02/2022 682.00p 718.00p 672.00p 695.00p 11340
01/02/2022 718.00p 718.00p 682.00p 700.00p 14792
31/01/2022 674.00p 716.00p 665.00p 696.00p 17432
28/01/2022 676.00p 718.00p 663.04p 672.00p 13563
27/01/2022 680.00p 718.00p 678.02p 680.00p 14052
26/01/2022 670.00p 702.00p 628.16p 700.00p 12809
25/01/2022 726.00p 732.00p 670.07p 685.00p 10099
24/01/2022 722.00p 736.00p 682.00p 700.00p 50787
21/01/2022 722.00p 734.00p 690.00p 690.00p 42808
20/01/2022 736.00p 738.00p 714.00p 736.00p 8064
19/01/2022 730.00p 746.37p 704.00p 712.00p 18374
18/01/2022 740.00p 744.50p 730.00p 740.00p 4628
17/01/2022 712.00p 753.45p 712.00p 742.00p 18756
14/01/2022 724.00p 748.43p 712.00p 718.00p 11309
13/01/2022 716.00p 728.15p 698.00p 726.00p 6508
12/01/2022 720.00p 752.85p 685.70p 738.00p 13408
10/01/2022 732.00p 765.39p 730.00p 730.00p 9169
07/01/2022 720.00p 755.57p 720.00p 750.00p 9379
06/01/2022 740.00p 766.00p 721.10p 722.00p 42091
05/01/2022 750.00p 768.01p 742.00p 742.00p 14562
04/01/2022 732.00p 770.00p 730.00p 754.00p 44435
03/01/2022 704.00p 760.00p 686.00p 714.00p 18045
31/12/2021 704.00p 736.00p 686.00p 714.00p 5677
30/12/2021 700.00p 715.00p 676.00p 682.00p 4027
29/12/2021 672.00p 708.10p 672.00p 696.00p 11833
24/12/2021 710.00p 726.00p 707.28p 714.00p 24426
23/12/2021 690.00p 713.59p 678.65p 710.00p 44486

*Close Price adjusted for both dividends and splits