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
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
18/04/2017 990.72p 1,021.50p 990.72p 1,021.50p 1886
13/04/2017 1,020.00p 1,033.00p 1,005.00p 1,025.00p 7049
12/04/2017 1,001.00p 1,033.00p 997.10p 1,033.00p 2377
11/04/2017 990.00p 1,015.00p 989.12p 1,011.00p 697
10/04/2017 999.50p 1,020.00p 975.25p 1,015.00p 35947
07/04/2017 975.00p 998.28p 975.00p 987.25p 4675
06/04/2017 999.00p 1,028.45p 960.00p 986.50p 19800
05/04/2017 989.50p 1,023.85p 977.00p 999.00p 7299
04/04/2017 995.00p 999.00p 976.00p 977.00p 4446
03/04/2017 990.00p 1,020.00p 975.00p 1,004.00p 5100
31/03/2017 980.00p 997.50p 975.00p 997.50p 6379
30/03/2017 980.00p 987.03p 976.00p 985.00p 5796
29/03/2017 991.00p 1,010.00p 981.00p 985.00p 8460
28/03/2017 1,000.00p 1,010.90p 1,000.00p 1,009.00p 1193
27/03/2017 1,000.00p 1,019.00p 998.53p 1,010.50p 3779
24/03/2017 1,004.00p 1,019.40p 1,001.00p 1,010.00p 91879
23/03/2017 1,000.00p 1,019.00p 995.00p 1,014.00p 33162
22/03/2017 998.00p 1,004.17p 990.00p 998.00p 34190
21/03/2017 1,017.00p 1,020.00p 988.00p 1,013.00p 7022
20/03/2017 1,000.00p 1,020.00p 983.00p 1,005.00p 1597
17/03/2017 1,000.00p 1,008.63p 980.00p 998.00p 20327
16/03/2017 985.00p 992.37p 975.00p 989.00p 7743
15/03/2017 980.00p 985.00p 978.00p 985.00p 4778
14/03/2017 999.00p 999.00p 978.31p 980.00p 6742
13/03/2017 999.00p 999.00p 975.00p 987.50p 9114
10/03/2017 999.00p 999.00p 980.00p 991.00p 5540
09/03/2017 994.00p 1,000.00p 986.50p 993.25p 108186
08/03/2017 993.50p 1,000.00p 985.46p 994.00p 14047
07/03/2017 989.00p 990.50p 980.00p 990.50p 1489
06/03/2017 990.00p 990.00p 966.31p 981.75p 6173
03/03/2017 1,000.00p 1,000.00p 978.00p 992.50p 6024
02/03/2017 999.00p 999.00p 980.00p 999.00p 3145
01/03/2017 990.00p 999.00p 966.59p 999.00p 15443
28/02/2017 990.00p 990.00p 982.00p 985.00p 3688
27/02/2017 996.00p 996.00p 981.25p 982.00p 2404
24/02/2017 999.00p 999.00p 981.00p 987.00p 2559
23/02/2017 985.00p 987.50p 985.00p 987.50p 107
22/02/2017 990.00p 989.50p 987.50p 987.50p 0
21/02/2017 990.00p 990.00p 985.00p 989.50p 1172
20/02/2017 983.00p 1,000.00p 983.00p 990.00p 6434
17/02/2017 975.00p 990.00p 975.00p 981.00p 3825
16/02/2017 1,000.00p 1,000.00p 982.50p 991.50p 2575
15/02/2017 992.00p 999.00p 976.50p 989.50p 12328
14/02/2017 1,010.00p 1,010.00p 990.00p 1,000.00p 6406
13/02/2017 985.00p 1,000.00p 985.00p 1,000.00p 13601
10/02/2017 990.00p 1,009.00p 986.00p 1,009.00p 10445
09/02/2017 1,015.00p 1,015.00p 990.00p 1,006.00p 767
08/02/2017 1,015.00p 1,015.00p 990.00p 999.50p 9802
07/02/2017 1,020.00p 1,020.00p 1,000.00p 1,014.00p 3062
06/02/2017 1,019.00p 1,020.00p 996.34p 1,017.00p 25797
03/02/2017 1,019.00p 1,020.00p 990.00p 1,015.00p 4442
02/02/2017 1,019.00p 1,019.00p 1,000.00p 1,015.00p 7560
01/02/2017 1,006.00p 1,015.00p 1,000.00p 1,007.00p 13547
31/01/2017 1,006.00p 1,013.50p 1,000.00p 1,006.00p 7019
30/01/2017 1,019.00p 1,020.00p 1,000.00p 1,011.00p 14907
27/01/2017 1,020.00p 1,020.00p 1,000.00p 1,007.00p 2412
26/01/2017 1,000.00p 1,015.00p 1,000.00p 1,015.00p 9217
25/01/2017 995.00p 998.96p 986.00p 995.00p 5462
24/01/2017 994.50p 1,000.00p 990.60p 994.00p 84011
23/01/2017 1,003.00p 1,009.00p 990.50p 1,009.00p 16922
20/01/2017 1,008.00p 1,010.00p 990.00p 1,010.00p 2132
19/01/2017 995.00p 1,010.00p 988.42p 1,010.00p 43453
18/01/2017 995.50p 1,004.21p 991.75p 995.00p 2022
17/01/2017 996.00p 1,003.00p 988.85p 996.00p 46367
16/01/2017 1,000.00p 1,000.00p 983.05p 985.50p 7818
13/01/2017 1,000.00p 1,010.00p 988.50p 988.50p 4612
12/01/2017 1,010.00p 1,015.00p 999.50p 1,011.00p 10819
11/01/2017 1,020.00p 1,020.00p 1,000.00p 1,008.00p 3952
10/01/2017 1,001.00p 1,020.00p 1,000.00p 1,004.00p 4490
09/01/2017 1,005.00p 1,005.00p 982.25p 990.00p 25140
06/01/2017 1,000.00p 1,010.00p 981.90p 1,006.00p 6170
05/01/2017 980.00p 1,017.00p 975.00p 991.00p 5595
04/01/2017 1,024.00p 1,024.00p 977.50p 986.50p 20851
03/01/2017 975.50p 1,000.00p 975.00p 981.00p 41130
30/12/2016 975.00p 981.38p 975.00p 975.00p 105
29/12/2016 981.00p 995.00p 975.00p 978.00p 3863
28/12/2016 1,040.00p 1,040.00p 981.00p 990.50p 843
23/12/2016 1,000.00p 1,029.00p 990.00p 990.00p 2320
22/12/2016 1,000.00p 1,000.00p 985.00p 998.00p 3114
21/12/2016 999.50p 999.50p 985.00p 986.00p 2083
20/12/2016 1,010.00p 1,020.00p 986.00p 1,000.00p 6576
19/12/2016 1,000.00p 1,010.00p 977.98p 998.00p 20877
16/12/2016 975.50p 1,000.00p 975.00p 1,000.00p 19945
15/12/2016 1,010.00p 1,010.00p 985.00p 1,008.00p 12904
14/12/2016 1,040.00p 1,040.00p 1,010.00p 1,021.00p 10163
13/12/2016 1,040.00p 1,041.16p 1,007.19p 1,021.00p 10350
12/12/2016 1,009.00p 1,046.10p 1,002.00p 1,019.00p 10278
09/12/2016 1,008.00p 1,040.00p 983.96p 1,040.00p 6444
08/12/2016 999.50p 1,008.00p 979.80p 1,008.00p 4061
07/12/2016 980.00p 1,010.00p 976.00p 997.00p 11935
06/12/2016 1,000.00p 1,007.96p 975.00p 997.00p 7421
05/12/2016 975.00p 1,000.00p 975.00p 980.00p 9297
02/12/2016 976.00p 995.00p 975.25p 977.00p 630214
01/12/2016 968.00p 994.00p 968.00p 979.00p 4097
30/11/2016 1,000.00p 1,000.00p 975.25p 976.50p 1538
29/11/2016 990.00p 990.00p 976.00p 984.00p 12799
28/11/2016 995.00p 995.00p 976.00p 987.00p 2914
25/11/2016 968.00p 989.73p 968.00p 973.50p 4681
24/11/2016 990.00p 980.25p 972.00p 980.25p 0
23/11/2016 990.00p 995.15p 960.00p 972.00p 4251
22/11/2016 990.00p 995.15p 978.00p 985.50p 3709
21/11/2016 990.00p 999.50p 985.00p 986.00p 3758
18/11/2016 1,000.00p 1,000.00p 971.93p 992.50p 8347
17/11/2016 999.50p 1,000.00p 990.00p 990.00p 6207
16/11/2016 1,000.00p 1,006.00p 990.00p 995.00p 10961
15/11/2016 989.00p 999.50p 980.00p 982.00p 991
14/11/2016 1,000.00p 1,000.00p 981.00p 981.00p 11612
11/11/2016 1,010.00p 1,010.00p 980.00p 991.00p 20780
10/11/2016 1,020.00p 1,043.00p 1,001.00p 1,003.00p 8113
09/11/2016 1,000.00p 1,030.00p 975.35p 1,013.00p 6615
08/11/2016 1,010.00p 1,025.00p 1,000.00p 1,005.00p 2226
07/11/2016 1,030.00p 1,033.75p 1,001.00p 1,001.00p 139572
04/11/2016 1,030.00p 1,034.20p 1,028.09p 1,030.00p 27552
03/11/2016 1,030.00p 1,040.00p 1,030.00p 1,031.00p 5689
02/11/2016 1,037.00p 1,047.50p 1,011.00p 1,013.00p 75521
01/11/2016 1,025.00p 1,050.00p 1,002.50p 1,044.00p 4890
31/10/2016 1,001.00p 1,050.00p 1,001.00p 1,044.00p 12214
28/10/2016 1,031.00p 1,070.65p 1,006.00p 1,042.00p 2789
27/10/2016 1,000.00p 1,025.00p 1,000.00p 1,025.00p 4116
26/10/2016 1,029.00p 1,029.00p 1,000.00p 1,002.00p 3027
25/10/2016 1,006.00p 1,037.00p 1,005.00p 1,014.00p 9165
24/10/2016 1,025.00p 1,035.78p 1,001.00p 1,020.00p 11291
21/10/2016 1,010.00p 1,023.00p 1,010.00p 1,010.00p 458
20/10/2016 1,031.00p 1,042.24p 1,021.00p 1,031.00p 1013
19/10/2016 1,029.00p 1,080.90p 1,025.00p 1,026.00p 7094
18/10/2016 1,030.00p 1,040.00p 1,021.00p 1,040.00p 7395
17/10/2016 1,040.00p 1,040.00p 1,025.00p 1,030.00p 12784
14/10/2016 1,025.00p 1,040.00p 1,021.00p 1,025.00p 5691
13/10/2016 1,030.00p 1,045.00p 1,001.00p 1,001.00p 5499
12/10/2016 1,099.00p 1,099.00p 1,046.00p 1,056.00p 92547
11/10/2016 1,030.00p 1,045.00p 1,030.00p 1,045.00p 3878
10/10/2016 1,025.00p 1,049.00p 1,025.00p 1,032.00p 18861
07/10/2016 1,060.00p 1,060.00p 1,034.84p 1,049.00p 3252
06/10/2016 1,050.00p 1,070.00p 1,031.00p 1,031.00p 18263
05/10/2016 1,050.00p 1,099.00p 1,015.00p 1,015.00p 7714
04/10/2016 1,078.00p 1,125.00p 1,034.45p 1,048.00p 28957
03/10/2016 1,040.00p 1,070.00p 1,040.00p 1,070.00p 9158
30/09/2016 1,050.00p 1,052.10p 1,001.00p 1,050.00p 6021
29/09/2016 1,029.00p 1,064.28p 1,029.00p 1,050.00p 5971
28/09/2016 1,050.00p 1,050.00p 1,025.00p 1,050.00p 2569
27/09/2016 1,050.00p 1,050.00p 1,020.00p 1,050.00p 16247
26/09/2016 1,050.00p 1,060.00p 993.40p 1,045.00p 565
23/09/2016 1,065.00p 1,069.00p 1,040.20p 1,069.00p 404
22/09/2016 1,065.00p 1,065.00p 1,043.00p 1,049.00p 2718
21/09/2016 1,060.00p 1,060.00p 1,040.00p 1,043.00p 3441
20/09/2016 1,060.00p 1,069.00p 1,024.00p 1,041.00p 11122
19/09/2016 1,058.00p 1,058.00p 1,020.00p 1,058.00p 8414
16/09/2016 1,010.00p 1,058.00p 1,005.80p 1,058.00p 18982
15/09/2016 1,060.00p 1,060.00p 1,010.00p 1,058.00p 2973
14/09/2016 1,050.00p 1,050.00p 1,015.00p 1,050.00p 3845
13/09/2016 1,015.00p 1,059.00p 1,015.00p 1,059.00p 174354
12/09/2016 1,000.00p 1,040.00p 1,000.00p 1,040.00p 111889
09/09/2016 1,060.00p 1,060.00p 1,014.75p 1,020.00p 7750
08/09/2016 1,025.00p 1,030.00p 975.00p 1,025.00p 8873
07/09/2016 1,040.00p 1,050.00p 1,021.00p 1,048.00p 75230
06/09/2016 1,050.00p 1,050.00p 967.00p 1,024.00p 6381
05/09/2016 1,050.00p 1,050.00p 1,021.00p 1,030.00p 3570
02/09/2016 1,065.00p 1,065.00p 981.00p 1,019.00p 11813
01/09/2016 1,000.00p 1,025.00p 975.00p 1,023.00p 34949
31/08/2016 1,025.00p 1,025.00p 1,000.00p 1,012.50p 2096
30/08/2016 1,025.00p 1,025.00p 980.00p 1,004.00p 3219
26/08/2016 1,024.00p 1,024.00p 975.00p 1,022.00p 757
25/08/2016 1,000.00p 1,000.00p 950.00p 950.00p 152
24/08/2016 995.00p 999.00p 975.00p 999.00p 4983
23/08/2016 975.00p 975.00p 975.00p 975.00p 472
22/08/2016 975.00p 1,000.00p 975.00p 975.00p 13107
19/08/2016 994.31p 1,000.25p 985.00p 1,000.00p 4361
18/08/2016 981.25p 1,000.00p 980.00p 1,000.00p 3918
17/08/2016 990.00p 999.00p 980.50p 989.75p 2430
16/08/2016 990.00p 1,010.60p 985.00p 994.00p 2141
15/08/2016 1,000.00p 1,025.00p 993.50p 993.50p 2419
12/08/2016 1,000.00p 1,009.00p 981.37p 1,002.25p 3702
11/08/2016 1,010.00p 1,026.00p 1,009.00p 1,026.00p 824
10/08/2016 1,000.00p 1,001.00p 990.00p 1,000.00p 4323
09/08/2016 1,053.00p 1,053.00p 991.59p 1,022.00p 2171
08/08/2016 1,030.00p 1,030.00p 996.75p 1,022.00p 2652
05/08/2016 975.00p 1,033.00p 975.00p 1,033.00p 5824
04/08/2016 970.00p 1,000.00p 961.00p 970.00p 7122
03/08/2016 960.00p 993.00p 960.00p 971.00p 3133
02/08/2016 1,000.00p 1,000.00p 975.50p 976.00p 3727
01/08/2016 1,000.00p 1,000.00p 975.10p 998.00p 15833
29/07/2016 995.00p 995.00p 975.50p 986.00p 4790
28/07/2016 980.00p 1,000.00p 975.00p 976.00p 254347
27/07/2016 1,000.00p 1,010.00p 981.50p 982.00p 6501
26/07/2016 999.00p 999.00p 965.75p 975.00p 4243
25/07/2016 968.50p 985.00p 968.50p 968.50p 1100
22/07/2016 959.00p 980.00p 955.50p 961.00p 3857
21/07/2016 975.00p 990.00p 950.98p 989.00p 4837
20/07/2016 987.63p 990.50p 950.50p 990.50p 1617
19/07/2016 999.00p 999.00p 960.00p 999.00p 4584
18/07/2016 980.00p 1,000.00p 980.00p 980.00p 7414
15/07/2016 959.00p 987.50p 955.00p 960.00p 724
14/07/2016 951.00p 991.00p 951.00p 952.00p 10817

*Close Price adjusted for both dividends and splits