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
15/03/2021 872.00p 908.00p 862.00p 872.00p 12123
12/03/2021 900.00p 900.00p 862.00p 880.00p 9543
11/03/2021 854.00p 898.00p 854.00p 880.00p 6716
10/03/2021 856.00p 898.00p 854.00p 854.00p 173440
09/03/2021 894.00p 896.00p 854.00p 854.00p 5091
08/03/2021 856.00p 894.00p 856.00p 858.00p 18039
05/03/2021 852.00p 896.00p 852.00p 854.00p 5996
04/03/2021 894.00p 894.00p 852.00p 852.00p 20215
03/03/2021 852.00p 898.00p 852.00p 896.00p 4610
02/03/2021 860.00p 900.00p 850.00p 894.00p 5512
01/03/2021 852.00p 898.00p 840.00p 854.00p 11005
26/02/2021 874.00p 905.20p 850.00p 864.00p 57605
25/02/2021 898.00p 910.00p 852.00p 902.00p 12623
24/02/2021 894.00p 898.00p 854.00p 868.00p 3686
23/02/2021 848.00p 892.00p 822.00p 850.00p 47046
22/02/2021 812.00p 850.00p 812.00p 850.00p 27521
19/02/2021 848.00p 850.00p 802.00p 834.00p 14641
18/02/2021 836.00p 840.00p 800.00p 800.00p 10117
17/02/2021 848.00p 848.00p 792.00p 800.00p 5249
16/02/2021 812.00p 868.00p 810.00p 834.00p 59411
15/02/2021 850.00p 870.00p 800.00p 844.00p 12900
12/02/2021 834.00p 855.56p 820.00p 840.00p 9158
11/02/2021 822.00p 878.00p 822.00p 852.00p 42820
10/02/2021 876.00p 878.00p 825.96p 828.00p 2096
09/02/2021 850.00p 880.00p 828.00p 880.00p 6072
08/02/2021 860.00p 886.00p 860.00p 876.00p 5120
05/02/2021 808.00p 860.00p 752.00p 860.00p 11498
04/02/2021 802.00p 808.00p 750.00p 780.00p 3505
03/02/2021 800.00p 800.00p 750.00p 780.00p 4935
02/02/2021 784.00p 810.00p 784.00p 800.00p 6145
01/02/2021 782.00p 798.00p 768.00p 778.00p 10856
29/01/2021 780.00p 804.00p 752.00p 804.00p 13977
28/01/2021 808.00p 808.00p 752.00p 780.00p 8580
27/01/2021 762.00p 798.00p 762.00p 780.00p 149802
26/01/2021 762.00p 800.00p 762.00p 770.00p 7384
25/01/2021 778.00p 820.00p 750.00p 766.00p 12520
22/01/2021 784.00p 790.00p 742.00p 780.00p 7546
21/01/2021 800.00p 800.00p 742.00p 790.00p 6526
20/01/2021 790.00p 796.00p 750.00p 796.00p 5660
19/01/2021 756.00p 786.00p 726.53p 786.00p 13083
18/01/2021 762.00p 770.00p 732.00p 770.00p 14915
15/01/2021 732.00p 762.00p 732.00p 762.00p 52972
14/01/2021 754.00p 766.64p 730.00p 730.00p 54494
13/01/2021 704.00p 780.00p 702.00p 752.00p 21276
12/01/2021 730.00p 746.00p 702.00p 742.00p 2525
11/01/2021 700.00p 760.00p 694.00p 730.00p 15140
08/01/2021 692.00p 728.00p 692.00p 712.00p 78807
07/01/2021 728.00p 732.00p 692.00p 692.00p 14137
06/01/2021 694.00p 728.00p 692.00p 692.00p 7335
05/01/2021 690.00p 748.00p 690.00p 692.00p 10200
04/01/2021 720.00p 747.65p 690.00p 690.00p 10422
31/12/2020 726.00p 748.00p 700.00p 700.00p 6179
30/12/2020 692.00p 750.00p 690.00p 690.00p 7458
29/12/2020 710.00p 750.00p 692.00p 744.00p 17836
28/12/2020 698.00p 720.00p 664.00p 674.00p 8357
24/12/2020 698.00p 720.00p 664.00p 674.00p 8357
23/12/2020 684.00p 728.00p 674.00p 680.00p 11080
22/12/2020 698.00p 730.00p 678.42p 719.00p 10245
21/12/2020 678.00p 718.00p 676.00p 680.00p 52060
18/12/2020 708.00p 728.00p 686.00p 700.00p 11518
17/12/2020 676.00p 722.00p 674.00p 674.00p 12962
16/12/2020 690.00p 718.00p 676.00p 681.00p 5130
15/12/2020 680.00p 708.00p 666.00p 674.00p 3584
14/12/2020 676.00p 708.00p 670.00p 674.00p 17402
11/12/2020 672.00p 715.06p 652.12p 686.00p 11303
10/12/2020 692.00p 713.60p 682.00p 704.00p 7018
09/12/2020 692.00p 704.00p 672.00p 674.00p 7610
08/12/2020 722.00p 732.00p 701.88p 706.00p 5011
07/12/2020 730.00p 732.00p 692.00p 706.00p 8193
04/12/2020 692.00p 744.00p 692.00p 739.00p 8765
03/12/2020 704.00p 730.00p 692.00p 720.00p 8344
02/12/2020 688.00p 717.55p 658.00p 697.00p 179386
01/12/2020 642.00p 704.00p 642.00p 686.00p 53182
30/11/2020 680.00p 680.00p 651.27p 680.00p 39497
27/11/2020 660.00p 680.00p 642.00p 680.00p 21803
26/11/2020 702.00p 732.00p 662.00p 662.00p 20620
25/11/2020 700.00p 738.00p 700.00p 700.00p 12344
24/11/2020 726.00p 734.00p 700.00p 704.00p 11366
23/11/2020 730.00p 768.00p 700.00p 712.00p 10940
20/11/2020 702.00p 762.00p 700.00p 708.00p 11280
19/11/2020 730.00p 755.06p 710.00p 716.00p 7192
18/11/2020 768.00p 770.00p 726.00p 770.00p 21909
17/11/2020 776.00p 788.00p 722.00p 754.00p 9184
16/11/2020 722.00p 790.00p 703.47p 748.00p 50613
13/11/2020 720.00p 750.00p 702.00p 746.00p 6914
12/11/2020 700.00p 750.00p 690.00p 708.00p 7069
10/11/2020 650.00p 680.00p 616.00p 680.00p 8347
09/11/2020 594.00p 660.00p 575.00p 636.00p 28192
06/11/2020 594.00p 594.00p 558.00p 570.00p 9347
05/11/2020 572.00p 594.00p 552.00p 564.00p 18643
04/11/2020 586.00p 598.00p 560.00p 560.00p 5167
03/11/2020 552.00p 598.00p 552.00p 558.00p 4147
02/11/2020 550.00p 604.00p 550.00p 560.00p 8687
30/10/2020 582.00p 598.00p 552.00p 582.00p 1769
29/10/2020 560.00p 598.00p 560.00p 560.00p 123167
28/10/2020 570.00p 600.00p 562.00p 570.00p 2941
27/10/2020 570.00p 595.76p 570.00p 570.00p 5364
26/10/2020 572.00p 610.00p 570.00p 570.00p 1689
23/10/2020 600.00p 610.00p 562.00p 602.00p 4789
22/10/2020 598.00p 599.04p 575.04p 576.00p 3999
21/10/2020 594.00p 600.00p 570.00p 585.00p 5324
20/10/2020 582.00p 593.30p 562.00p 582.00p 10950
19/10/2020 590.00p 593.96p 571.56p 592.00p 4762
16/10/2020 590.00p 600.00p 562.00p 577.00p 16002
15/10/2020 590.00p 594.00p 554.00p 580.00p 8532
14/10/2020 572.00p 596.18p 562.00p 590.00p 15010
13/10/2020 598.00p 598.00p 550.17p 590.00p 10732
12/10/2020 588.00p 598.00p 572.00p 590.00p 15535
09/10/2020 572.00p 598.00p 572.00p 594.00p 1780
08/10/2020 572.00p 600.00p 572.00p 582.00p 8718
07/10/2020 594.00p 599.93p 572.00p 594.00p 636
06/10/2020 574.00p 596.00p 572.00p 583.00p 205
05/10/2020 574.00p 598.00p 570.00p 590.00p 7479
02/10/2020 600.00p 600.00p 575.00p 600.00p 187333
01/10/2020 574.00p 601.76p 550.00p 550.00p 274062
30/09/2020 558.00p 576.00p 542.00p 576.00p 1745
29/09/2020 574.00p 575.00p 543.68p 560.00p 101734
28/09/2020 532.00p 574.00p 532.00p 570.00p 218383
25/09/2020 536.00p 576.00p 530.00p 549.00p 8355
24/09/2020 578.00p 578.00p 534.00p 558.00p 14808
23/09/2020 580.00p 580.00p 555.00p 565.00p 6691
22/09/2020 552.00p 568.00p 536.00p 556.00p 12972
21/09/2020 570.00p 598.00p 543.56p 566.00p 43348
18/09/2020 586.00p 600.00p 570.00p 570.00p 31056
17/09/2020 594.00p 594.00p 562.00p 574.00p 8615
16/09/2020 560.00p 582.00p 552.00p 576.00p 5372
15/09/2020 562.00p 575.00p 560.00p 570.00p 152430
14/09/2020 596.00p 598.00p 552.00p 567.00p 10125
11/09/2020 570.00p 585.00p 552.00p 552.00p 10060
10/09/2020 576.00p 596.00p 560.00p 578.00p 39985
09/09/2020 568.00p 568.00p 550.00p 550.00p 7494
08/09/2020 554.00p 570.00p 542.00p 554.00p 5471
07/09/2020 550.00p 568.00p 538.00p 542.00p 4870
04/09/2020 564.00p 564.00p 542.00p 549.00p 7767
03/09/2020 556.00p 568.00p 532.00p 552.00p 5729
02/09/2020 540.00p 568.73p 529.00p 529.00p 26703
01/09/2020 550.00p 578.00p 514.00p 520.00p 28330
31/08/2020 568.00p 570.00p 530.00p 530.00p 16952
28/08/2020 568.00p 570.00p 530.00p 530.00p 16952
27/08/2020 558.00p 568.00p 532.00p 536.00p 10824
26/08/2020 562.00p 577.80p 530.00p 536.00p 31080
25/08/2020 598.00p 598.00p 544.00p 544.00p 13523
24/08/2020 582.00p 598.00p 560.00p 576.00p 11501
21/08/2020 600.00p 600.00p 576.00p 576.00p 8139
20/08/2020 562.00p 600.00p 562.00p 590.00p 19710
19/08/2020 574.00p 618.00p 560.00p 560.00p 19793
18/08/2020 600.00p 618.00p 580.00p 586.00p 7694
17/08/2020 602.00p 647.60p 594.00p 594.00p 13151
14/08/2020 612.00p 630.32p 600.00p 600.00p 8404
13/08/2020 620.00p 650.00p 600.00p 600.00p 6188
12/08/2020 620.00p 648.00p 602.00p 606.00p 10245
11/08/2020 572.00p 628.00p 572.00p 620.00p 27920
10/08/2020 590.00p 590.00p 560.00p 580.00p 9444
07/08/2020 562.00p 590.00p 550.00p 570.00p 16274
06/08/2020 588.00p 588.00p 542.00p 570.00p 5976
05/08/2020 588.00p 588.00p 540.00p 567.00p 8994
04/08/2020 580.00p 588.00p 540.00p 555.00p 5271
03/08/2020 588.00p 588.00p 550.00p 570.00p 50458
31/07/2020 578.00p 600.00p 570.00p 590.00p 13774
30/07/2020 530.00p 602.00p 510.00p 582.00p 155678
29/07/2020 518.00p 530.00p 489.00p 510.00p 15468
28/07/2020 520.00p 530.00p 486.00p 500.00p 298098
27/07/2020 550.00p 557.60p 500.00p 500.00p 23838
24/07/2020 620.00p 620.00p 552.00p 552.00p 32244
23/07/2020 648.00p 648.00p 596.00p 596.00p 8224
22/07/2020 642.00p 644.00p 622.00p 632.00p 12161
21/07/2020 674.00p 674.00p 638.00p 638.00p 10267
20/07/2020 674.00p 674.00p 599.55p 670.00p 13006
17/07/2020 680.00p 708.00p 630.00p 671.00p 13046
16/07/2020 708.00p 708.00p 682.00p 682.00p 2488
15/07/2020 698.00p 705.08p 680.00p 696.00p 2205
14/07/2020 700.00p 704.16p 652.00p 682.00p 8745
13/07/2020 720.00p 738.00p 700.00p 700.00p 13589
10/07/2020 768.00p 778.00p 710.00p 716.00p 7655
09/07/2020 732.00p 768.00p 720.00p 720.00p 3720
08/07/2020 722.00p 776.00p 722.00p 736.00p 2945
07/07/2020 776.00p 776.00p 732.00p 750.00p 8769
06/07/2020 758.00p 758.00p 722.00p 756.00p 6801
03/07/2020 788.00p 788.00p 722.00p 740.00p 12620
02/07/2020 742.00p 778.00p 742.00p 758.00p 4990
01/07/2020 730.00p 787.54p 724.48p 740.00p 8199
30/06/2020 780.00p 780.00p 732.00p 770.00p 6734
29/06/2020 784.00p 790.00p 724.80p 778.00p 9241
26/06/2020 720.00p 768.00p 720.00p 762.00p 3849
25/06/2020 740.00p 796.96p 709.34p 750.00p 16492
24/06/2020 798.00p 798.00p 742.00p 760.00p 11629
23/06/2020 796.00p 818.00p 750.00p 760.00p 15413
22/06/2020 782.00p 818.00p 752.00p 758.00p 15394
19/06/2020 790.00p 798.00p 732.00p 760.00p 2999
18/06/2020 784.00p 789.80p 732.00p 754.00p 8895
17/06/2020 778.00p 786.40p 744.00p 746.00p 5795
16/06/2020 776.00p 787.00p 738.16p 775.00p 5590
15/06/2020 776.00p 776.00p 732.00p 776.00p 17930
12/06/2020 798.00p 798.00p 730.00p 774.00p 7874
11/06/2020 800.00p 800.00p 760.00p 760.00p 65930
10/06/2020 792.00p 792.00p 732.00p 784.00p 12928
09/06/2020 798.00p 798.00p 730.00p 764.00p 20568
08/06/2020 798.00p 798.00p 738.20p 782.00p 21250
05/06/2020 736.00p 804.84p 736.00p 792.00p 132427
04/06/2020 768.00p 770.00p 712.00p 712.00p 102139

*Close Price adjusted for both dividends and splits