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
31/01/2018 984.00p 984.00p 950.38p 984.00p 1079
30/01/2018 942.00p 961.00p 940.20p 954.00p 3835
29/01/2018 952.00p 963.52p 926.00p 942.00p 4330
26/01/2018 960.00p 975.50p 958.00p 958.00p 4675
25/01/2018 960.00p 976.00p 953.60p 972.00p 7691
24/01/2018 944.00p 955.00p 944.00p 955.00p 5458
23/01/2018 966.00p 966.00p 945.00p 951.00p 3043
22/01/2018 950.00p 961.52p 930.00p 944.00p 8924
19/01/2018 958.00p 974.00p 950.00p 952.00p 4515
18/01/2018 960.00p 970.08p 960.00p 964.00p 2348
17/01/2018 960.00p 964.00p 952.00p 964.00p 5116
16/01/2018 950.00p 964.00p 946.00p 952.00p 5205
15/01/2018 952.00p 965.00p 947.80p 950.00p 2782
12/01/2018 954.00p 974.00p 942.00p 952.00p 28193
11/01/2018 960.00p 960.00p 948.20p 950.00p 3547
10/01/2018 958.00p 958.00p 935.00p 954.00p 8825
09/01/2018 976.00p 976.00p 950.00p 954.00p 4882
08/01/2018 972.00p 972.00p 910.00p 954.00p 11842
05/01/2018 970.00p 970.00p 935.00p 951.00p 3607
04/01/2018 950.00p 960.00p 930.00p 932.00p 982
03/01/2018 944.00p 950.00p 929.00p 944.00p 1749
02/01/2018 916.00p 956.88p 916.00p 938.00p 1376
29/12/2017 958.50p 963.05p 919.00p 919.00p 1567
28/12/2017 925.00p 960.00p 925.00p 949.00p 679
27/12/2017 912.50p 968.45p 908.00p 911.00p 1290
22/12/2017 960.00p 960.00p 940.00p 954.75p 1819
21/12/2017 975.00p 975.00p 940.00p 941.50p 7795
20/12/2017 940.00p 962.08p 925.00p 958.00p 1704
19/12/2017 950.00p 950.00p 939.50p 940.00p 2761
18/12/2017 945.00p 948.65p 935.00p 940.00p 3079
15/12/2017 907.50p 943.72p 907.50p 907.50p 2181
14/12/2017 940.00p 950.00p 932.56p 935.50p 9934
13/12/2017 912.00p 930.00p 901.00p 925.00p 6760
12/12/2017 901.00p 937.00p 895.49p 927.00p 3279
11/12/2017 940.00p 940.00p 889.26p 901.00p 5121
08/12/2017 939.00p 949.50p 896.00p 896.00p 5854
07/12/2017 905.00p 940.50p 895.00p 911.00p 1946
06/12/2017 925.00p 950.00p 905.00p 925.00p 5431
05/12/2017 915.00p 969.00p 915.00p 950.00p 2948
04/12/2017 948.00p 950.00p 910.25p 911.00p 11763
01/12/2017 950.00p 972.00p 934.90p 948.00p 5072
30/11/2017 968.00p 978.00p 934.00p 974.00p 5902
29/11/2017 971.20p 983.80p 970.00p 982.50p 1677
28/11/2017 970.00p 970.80p 960.00p 960.00p 2824
27/11/2017 950.00p 980.00p 945.00p 965.00p 1349
24/11/2017 965.00p 989.00p 915.50p 951.00p 232342
23/11/2017 950.00p 970.00p 915.00p 965.00p 5140
22/11/2017 965.00p 965.00p 935.00p 935.00p 4181
21/11/2017 951.00p 951.00p 951.00p 951.00p 10012
20/11/2017 952.00p 975.00p 952.00p 960.00p 3074
17/11/2017 950.00p 990.00p 950.00p 975.00p 1393
16/11/2017 950.00p 960.00p 943.50p 957.00p 7857
15/11/2017 967.50p 983.20p 930.00p 946.50p 11796
14/11/2017 985.00p 990.00p 970.00p 970.00p 23053
13/11/2017 985.00p 1,020.00p 985.00p 1,012.50p 1704
10/11/2017 987.00p 1,024.23p 987.00p 987.00p 193
09/11/2017 990.00p 994.15p 980.00p 985.00p 4329
08/11/2017 999.00p 999.00p 985.00p 991.00p 4021
07/11/2017 990.50p 1,000.00p 985.00p 993.00p 9838
06/11/2017 991.00p 993.50p 987.24p 992.00p 3046
03/11/2017 991.00p 1,000.00p 986.84p 991.00p 3485
02/11/2017 980.00p 1,006.47p 977.00p 990.00p 9468
01/11/2017 975.00p 999.00p 965.00p 998.50p 11800
31/10/2017 961.00p 990.00p 959.68p 961.00p 4280
30/10/2017 960.00p 990.00p 952.00p 956.00p 17328
27/10/2017 999.50p 999.50p 975.00p 998.50p 5704
26/10/2017 991.00p 997.30p 985.30p 991.00p 1762
25/10/2017 990.00p 1,000.00p 978.45p 990.00p 3426
24/10/2017 985.00p 999.00p 985.00p 992.00p 10443
23/10/2017 1,000.00p 1,009.00p 985.00p 992.50p 6518
20/10/2017 990.00p 1,015.00p 990.00p 995.00p 4366
19/10/2017 998.50p 1,025.20p 995.50p 996.00p 535
18/10/2017 986.00p 1,012.00p 986.00p 1,012.00p 1100
17/10/2017 995.50p 1,013.00p 995.00p 999.00p 4721
16/10/2017 1,010.00p 1,018.00p 991.00p 1,013.00p 4810
13/10/2017 1,000.00p 1,039.00p 1,000.00p 1,029.50p 6354
12/10/2017 985.50p 985.50p 985.00p 985.00p 4838
11/10/2017 1,029.00p 1,030.00p 1,029.00p 1,030.00p 49
10/10/2017 990.50p 1,032.25p 990.50p 1,032.25p 11
09/10/2017 1,000.00p 1,017.50p 990.00p 1,017.50p 1459
06/10/2017 1,010.00p 1,020.00p 992.00p 995.00p 5854
05/10/2017 1,046.00p 1,046.00p 1,000.00p 1,000.00p 562
04/10/2017 1,023.00p 1,050.00p 1,005.00p 1,050.00p 1325
03/10/2017 1,040.00p 1,040.00p 1,006.00p 1,024.00p 418
02/10/2017 1,029.00p 1,033.00p 1,029.00p 1,033.00p 861
29/09/2017 1,020.00p 1,021.00p 1,020.00p 1,021.00p 747
28/09/2017 1,020.00p 1,025.00p 1,020.00p 1,025.00p 350
27/09/2017 1,015.00p 1,015.00p 1,005.00p 1,014.00p 5201
26/09/2017 1,019.00p 1,019.00p 1,015.00p 1,015.00p 574
25/09/2017 1,015.00p 1,015.00p 1,010.00p 1,010.00p 8629
22/09/2017 1,015.00p 1,015.00p 1,015.00p 1,015.00p 965
21/09/2017 1,002.00p 1,019.00p 1,000.00p 1,014.00p 8393
20/09/2017 995.00p 1,009.50p 995.00p 1,009.50p 11787
19/09/2017 1,000.00p 1,002.00p 985.00p 1,002.00p 5475
18/09/2017 1,015.00p 1,020.00p 1,001.00p 1,008.50p 3029
15/09/2017 1,024.00p 1,024.00p 1,009.00p 1,009.00p 8012
14/09/2017 1,010.00p 1,012.00p 1,010.00p 1,012.00p 16181
13/09/2017 1,010.00p 1,010.00p 1,001.00p 1,010.00p 2628
12/09/2017 1,002.00p 1,014.00p 1,002.00p 1,006.00p 843
11/09/2017 1,001.00p 1,024.00p 1,001.00p 1,024.00p 4908
08/09/2017 1,001.00p 1,025.00p 1,001.00p 1,006.00p 249
07/09/2017 1,010.00p 1,029.00p 1,001.00p 1,010.00p 1881
06/09/2017 1,011.00p 1,016.50p 1,011.00p 1,016.50p 125
05/09/2017 1,010.00p 1,010.00p 1,010.00p 1,010.00p 14
04/09/2017 1,040.00p 1,040.00p 1,010.00p 1,035.00p 169
01/09/2017 1,010.00p 1,011.00p 1,000.00p 1,000.00p 1892
31/08/2017 1,015.00p 1,015.00p 1,015.00p 1,015.00p 326
30/08/2017 1,010.00p 1,015.00p 1,010.00p 1,015.00p 221
29/08/2017 1,020.00p 1,020.00p 1,015.00p 1,015.00p 2
25/08/2017 1,000.00p 1,011.50p 1,000.00p 1,011.50p 7051
24/08/2017 1,001.00p 1,016.00p 1,001.00p 1,016.00p 3752
23/08/2017 1,020.00p 1,020.00p 1,002.00p 1,002.00p 93
22/08/2017 1,001.00p 1,010.00p 999.00p 1,007.00p 1930
21/08/2017 1,010.00p 1,039.00p 1,010.00p 1,039.00p 361
18/08/2017 1,015.00p 1,020.00p 1,015.00p 1,017.00p 1034
17/08/2017 1,020.00p 1,020.00p 1,010.00p 1,010.00p 11858
16/08/2017 1,010.00p 1,017.00p 1,010.00p 1,017.00p 1943
15/08/2017 1,013.00p 1,020.00p 1,010.00p 1,010.00p 1226
14/08/2017 1,020.00p 1,020.00p 1,010.00p 1,010.00p 538
11/08/2017 1,010.00p 1,020.00p 1,010.00p 1,010.00p 588
10/08/2017 1,000.00p 1,018.00p 1,000.00p 1,018.00p 661
09/08/2017 1,011.00p 1,011.00p 1,011.00p 1,011.00p 162
08/08/2017 1,000.00p 1,041.50p 1,000.00p 1,041.50p 66
07/08/2017 1,020.00p 1,020.00p 1,005.00p 1,005.00p 1492
04/08/2017 1,000.00p 1,024.00p 1,000.00p 1,024.00p 1599
03/08/2017 1,000.00p 1,000.00p 985.00p 987.00p 1337
02/08/2017 1,052.00p 1,052.00p 1,052.00p 1,052.00p 17
01/08/2017 1,043.00p 1,043.00p 1,043.00p 1,043.00p 75
31/07/2017 1,010.00p 1,018.00p 1,010.00p 1,018.00p 601
28/07/2017 1,010.00p 1,040.00p 1,010.00p 1,040.00p 98
27/07/2017 1,000.00p 1,020.00p 1,000.00p 1,019.00p 1799
26/07/2017 1,070.00p 1,070.00p 975.00p 989.50p 9534
25/07/2017 1,050.00p 1,093.00p 1,040.00p 1,093.00p 1464
24/07/2017 1,023.00p 1,033.00p 1,000.00p 1,033.00p 8552
21/07/2017 1,000.00p 1,028.00p 975.00p 1,014.00p 2202
20/07/2017 1,059.00p 1,059.00p 1,059.00p 1,059.00p 124
19/07/2017 1,034.00p 1,075.00p 1,034.00p 1,070.00p 358
18/07/2017 1,000.00p 1,043.00p 1,000.00p 1,030.00p 1209
17/07/2017 1,011.00p 1,045.00p 1,010.00p 1,019.00p 410
14/07/2017 1,003.00p 1,016.00p 926.50p 1,012.00p 6962
13/07/2017 1,028.00p 1,028.00p 1,011.00p 1,011.00p 618
12/07/2017 1,030.00p 1,050.00p 1,010.00p 1,030.00p 736
11/07/2017 1,050.00p 1,050.00p 1,019.00p 1,019.00p 937
10/07/2017 1,020.00p 1,045.00p 1,034.00p 1,045.00p 1714
07/07/2017 1,020.00p 1,034.00p 1,020.00p 1,034.00p 47
06/07/2017 1,020.00p 1,020.00p 1,020.00p 1,020.00p 1
05/07/2017 1,015.00p 1,040.00p 1,011.00p 1,011.00p 7020
04/07/2017 1,045.00p 1,045.00p 1,014.00p 1,014.00p 1929
03/07/2017 1,070.00p 1,080.00p 1,010.00p 1,080.00p 725
30/06/2017 1,068.00p 1,068.00p 1,068.00p 1,068.00p 114
29/06/2017 1,080.00p 1,096.00p 1,021.00p 1,096.00p 939
28/06/2017 1,061.00p 1,070.00p 1,042.00p 1,042.00p 1540
27/06/2017 1,079.00p 1,079.00p 1,057.50p 1,057.50p 1
26/06/2017 1,000.00p 1,080.00p 1,000.00p 1,078.00p 740
23/06/2017 1,034.00p 1,034.00p 1,034.00p 1,034.00p 4
22/06/2017 1,030.00p 1,050.00p 1,030.00p 1,042.00p 5772
21/06/2017 1,044.00p 1,044.00p 1,037.00p 1,037.00p 236
20/06/2017 1,079.00p 1,080.00p 1,020.00p 1,050.00p 978
19/06/2017 1,075.00p 1,080.00p 1,042.00p 1,042.00p 332
16/06/2017 1,045.00p 1,089.00p 1,021.00p 1,089.00p 19487
15/06/2017 1,025.00p 1,051.05p 1,020.00p 1,022.00p 4805
14/06/2017 1,080.00p 1,080.00p 1,020.00p 1,033.00p 626727
13/06/2017 1,090.00p 1,090.00p 1,050.00p 1,056.00p 14807
12/06/2017 1,066.00p 1,079.62p 1,055.00p 1,077.50p 10896
09/06/2017 1,075.00p 1,085.66p 1,060.00p 1,074.00p 15011
08/06/2017 1,080.00p 1,080.00p 1,064.64p 1,075.00p 2924
07/06/2017 1,080.00p 1,080.00p 1,067.00p 1,067.00p 4998
06/06/2017 1,065.00p 1,080.00p 1,050.00p 1,074.00p 8003
05/06/2017 1,100.00p 1,100.00p 1,061.00p 1,061.00p 9686
02/06/2017 1,115.00p 1,116.50p 1,078.00p 1,080.00p 8741
01/06/2017 1,100.00p 1,100.00p 1,080.00p 1,089.00p 14206
31/05/2017 1,075.00p 1,124.00p 1,067.60p 1,085.00p 8287
30/05/2017 1,075.00p 1,075.00p 1,060.00p 1,070.00p 6487
26/05/2017 1,075.00p 1,075.00p 1,060.00p 1,067.00p 4404
25/05/2017 1,060.00p 1,072.76p 1,060.00p 1,060.00p 4942
24/05/2017 1,056.00p 1,068.50p 1,056.00p 1,064.50p 5663
23/05/2017 1,060.00p 1,070.00p 1,053.00p 1,057.00p 13664
22/05/2017 1,062.00p 1,073.75p 1,045.20p 1,055.00p 10771
19/05/2017 1,044.50p 1,057.60p 1,038.80p 1,051.50p 8724
18/05/2017 1,049.00p 1,050.00p 1,035.00p 1,050.00p 6745
17/05/2017 1,051.00p 1,062.01p 1,042.70p 1,045.00p 6864
16/05/2017 1,030.00p 1,065.00p 1,030.00p 1,061.00p 19373
15/05/2017 1,033.50p 1,044.00p 1,026.00p 1,040.00p 5238
12/05/2017 1,025.00p 1,050.00p 994.61p 1,044.00p 3478
11/05/2017 1,030.00p 1,050.00p 1,018.10p 1,044.00p 3609
10/05/2017 1,040.00p 1,040.00p 1,013.48p 1,040.00p 2843
09/05/2017 1,010.00p 1,050.00p 1,010.00p 1,034.00p 11185
08/05/2017 1,032.00p 1,032.00p 1,000.25p 1,012.50p 1699
05/05/2017 1,020.00p 1,031.35p 1,010.00p 1,024.00p 4604
04/05/2017 1,027.00p 1,033.00p 978.00p 1,014.00p 12216
03/05/2017 1,001.00p 1,027.76p 978.00p 1,022.50p 4901
02/05/2017 1,019.00p 1,027.63p 1,000.00p 1,019.00p 47154
28/04/2017 1,013.00p 1,015.00p 1,013.00p 1,013.00p 1153
27/04/2017 1,016.00p 1,022.41p 952.00p 1,016.00p 8008
26/04/2017 1,010.00p 1,025.00p 1,001.00p 1,012.00p 7127
25/04/2017 1,020.00p 1,030.00p 1,012.00p 1,020.00p 6144
24/04/2017 1,020.00p 1,031.00p 980.00p 1,002.00p 3982
21/04/2017 1,008.00p 1,021.88p 980.00p 1,006.50p 9602
20/04/2017 1,000.00p 1,028.00p 1,000.00p 1,016.50p 1217
19/04/2017 1,022.00p 1,028.00p 1,018.38p 1,022.00p 1175

*Close Price adjusted for both dividends and splits