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
21/05/2013 810.00p 820.00p 805.00p 820.00p 1831
20/05/2013 813.50p 813.50p 800.00p 800.00p 2553
17/05/2013 805.00p 808.75p 800.00p 805.00p 9342
16/05/2013 810.00p 810.00p 800.00p 800.00p 11150
15/05/2013 800.00p 808.00p 800.00p 800.00p 11347
14/05/2013 790.10p 810.00p 790.10p 802.50p 4360
13/05/2013 785.10p 800.00p 785.00p 800.00p 4875
10/05/2013 785.00p 800.00p 785.00p 800.00p 3084
09/05/2013 800.00p 808.69p 785.10p 800.00p 4730
08/05/2013 799.00p 799.00p 792.00p 792.00p 756
07/05/2013 793.50p 803.75p 772.16p 784.00p 5105
03/05/2013 808.00p 808.00p 792.00p 792.00p 3419
02/05/2013 800.00p 810.00p 790.00p 790.00p 6343
01/05/2013 795.13p 800.00p 785.38p 800.00p 2087
30/04/2013 785.00p 800.00p 785.00p 800.00p 2186
29/04/2013 790.00p 800.00p 782.50p 800.00p 2513
26/04/2013 794.80p 794.80p 775.70p 782.50p 8032
25/04/2013 775.50p 800.00p 775.50p 800.00p 7196
24/04/2013 778.63p 784.88p 778.63p 782.75p 6215
23/04/2013 780.00p 787.50p 775.50p 785.00p 31764
22/04/2013 790.00p 802.48p 775.00p 775.50p 6106
19/04/2013 808.50p 810.00p 799.53p 810.00p 4594
18/04/2013 810.00p 814.00p 800.00p 800.00p 2159
17/04/2013 795.00p 810.00p 787.00p 810.00p 14573
16/04/2013 790.00p 799.00p 779.00p 787.00p 2884
15/04/2013 799.00p 804.50p 795.20p 799.00p 52374
12/04/2013 810.00p 810.00p 795.00p 795.00p 3678
11/04/2013 805.00p 810.00p 800.00p 800.00p 5710
10/04/2013 804.00p 820.00p 800.20p 819.50p 3177
09/04/2013 800.00p 815.00p 800.00p 807.50p 1677
08/04/2013 820.00p 820.00p 800.00p 815.00p 83537
05/04/2013 815.00p 815.00p 800.00p 811.50p 12552
04/04/2013 801.50p 820.00p 801.50p 810.00p 71969
03/04/2013 815.00p 815.00p 801.00p 805.00p 5579
02/04/2013 820.00p 820.00p 801.50p 810.00p 1857
28/03/2013 820.00p 820.00p 801.50p 820.00p 2588
27/03/2013 820.00p 820.00p 800.00p 820.00p 1222
26/03/2013 815.00p 815.00p 801.06p 810.00p 2388
25/03/2013 804.90p 804.90p 800.00p 800.00p 4570
22/03/2013 810.00p 820.00p 800.00p 800.00p 17347
21/03/2013 810.50p 820.00p 810.00p 820.00p 66211
20/03/2013 810.00p 820.00p 800.00p 815.00p 9396
19/03/2013 803.00p 820.00p 800.00p 810.00p 6722
18/03/2013 810.00p 820.00p 801.10p 801.50p 7562
15/03/2013 810.00p 810.00p 801.50p 810.00p 17621
14/03/2013 804.00p 810.00p 800.00p 807.50p 11259
13/03/2013 800.00p 810.00p 800.00p 802.00p 2304
12/03/2013 810.00p 810.00p 800.50p 803.50p 8094
11/03/2013 810.00p 810.00p 791.00p 805.00p 5025
08/03/2013 806.22p 806.50p 804.00p 805.50p 3309
07/03/2013 802.00p 808.00p 799.50p 802.00p 26647
06/03/2013 810.00p 810.00p 791.02p 805.00p 6825
05/03/2013 810.00p 810.00p 791.00p 810.00p 1846
04/03/2013 800.00p 810.00p 791.00p 810.00p 16913
01/03/2013 800.00p 800.34p 790.00p 790.00p 20256
28/02/2013 800.00p 800.00p 785.00p 790.00p 30182
27/02/2013 787.00p 790.50p 787.00p 787.00p 4411
26/02/2013 785.00p 796.00p 781.00p 790.50p 8705
25/02/2013 790.00p 790.00p 782.40p 784.00p 5165
22/02/2013 789.00p 795.00p 780.00p 780.00p 6930
21/02/2013 780.00p 807.00p 780.00p 780.00p 4492
20/02/2013 782.00p 807.00p 775.10p 807.00p 3698
19/02/2013 775.00p 781.50p 775.00p 781.50p 5075
18/02/2013 770.10p 780.00p 770.10p 777.50p 5304
15/02/2013 775.00p 781.00p 775.00p 777.50p 12997
14/02/2013 775.00p 798.75p 775.00p 779.50p 49573
13/02/2013 775.00p 796.00p 775.00p 775.00p 28467
12/02/2013 775.00p 796.00p 770.27p 796.00p 16593
11/02/2013 775.00p 796.00p 766.00p 775.00p 42577
08/02/2013 780.00p 796.00p 780.00p 796.00p 4384
07/02/2013 784.00p 790.00p 770.50p 785.00p 11855
06/02/2013 775.00p 784.00p 765.00p 770.50p 12790
05/02/2013 761.00p 769.00p 761.00p 761.00p 14847
04/02/2013 756.00p 779.90p 756.00p 761.00p 29891
01/02/2013 762.00p 770.00p 760.00p 761.50p 8076
31/01/2013 770.00p 770.90p 763.00p 765.50p 3445
30/01/2013 763.00p 783.85p 760.00p 763.00p 10832
29/01/2013 770.00p 770.00p 754.69p 760.00p 17930
28/01/2013 766.10p 779.90p 759.78p 769.75p 3472
25/01/2013 767.00p 780.00p 764.66p 775.00p 101111
24/01/2013 780.00p 795.00p 760.50p 785.50p 20897
23/01/2013 776.90p 776.90p 760.50p 760.50p 720
22/01/2013 760.00p 770.00p 755.10p 761.00p 15374
21/01/2013 765.00p 765.10p 755.00p 763.00p 8970
18/01/2013 765.00p 775.00p 763.75p 766.00p 9550
17/01/2013 770.00p 775.00p 760.10p 771.00p 7711
16/01/2013 760.00p 778.50p 760.00p 778.50p 11427
15/01/2013 761.33p 781.50p 761.33p 781.50p 2377
14/01/2013 764.00p 777.00p 760.10p 766.00p 25395
11/01/2013 782.50p 782.50p 760.00p 777.00p 2040
10/01/2013 770.00p 781.31p 770.00p 774.00p 5254
09/01/2013 774.50p 774.50p 770.10p 772.75p 1847
08/01/2013 775.00p 775.00p 770.00p 772.00p 8303
07/01/2013 778.50p 783.00p 772.50p 776.75p 2842
04/01/2013 770.00p 790.00p 770.00p 786.00p 2558
03/01/2013 775.00p 785.00p 760.00p 778.00p 64206
02/01/2013 763.00p 770.00p 763.00p 766.50p 27954
31/12/2012 763.50p 763.60p 761.50p 761.50p 945
28/12/2012 763.50p 766.00p 763.50p 764.75p 1431
27/12/2012 770.50p 779.25p 763.50p 763.50p 3451
24/12/2012 783.00p 783.13p 760.10p 765.00p 3435
21/12/2012 770.00p 779.00p 760.00p 779.00p 55318
20/12/2012 770.00p 786.28p 762.63p 770.50p 8630
19/12/2012 760.00p 780.00p 756.12p 769.00p 14846
18/12/2012 760.00p 763.25p 755.86p 761.50p 5170
17/12/2012 760.00p 761.25p 760.00p 760.00p 12272
14/12/2012 755.62p 763.00p 755.00p 763.00p 2746
13/12/2012 755.00p 755.50p 750.10p 755.50p 4742
12/12/2012 752.50p 754.53p 752.35p 753.75p 3065
11/12/2012 747.00p 753.25p 741.25p 753.25p 28098
10/12/2012 735.00p 754.10p 735.00p 753.50p 11787
07/12/2012 752.00p 754.87p 745.00p 754.00p 41009
06/12/2012 760.00p 764.75p 750.00p 754.50p 6498
05/12/2012 759.50p 769.50p 750.00p 755.50p 5605
04/12/2012 751.50p 760.00p 750.00p 757.25p 25158
03/12/2012 760.00p 776.25p 751.50p 754.25p 24683
30/11/2012 760.00p 763.53p 752.00p 755.00p 15696
29/11/2012 756.50p 764.00p 755.50p 764.00p 16318
28/11/2012 745.00p 756.30p 745.00p 753.50p 52498
27/11/2012 743.00p 749.50p 731.87p 748.50p 20875
26/11/2012 740.00p 759.00p 740.00p 745.00p 3746
23/11/2012 730.00p 750.00p 730.00p 749.50p 16095
22/11/2012 735.00p 741.13p 725.00p 726.00p 58686
21/11/2012 731.00p 736.25p 725.00p 731.50p 28122
20/11/2012 737.50p 742.37p 730.00p 737.00p 8551
19/11/2012 737.00p 743.95p 727.50p 743.50p 20468
16/11/2012 738.50p 740.50p 734.00p 736.50p 11968
15/11/2012 743.00p 748.00p 738.00p 738.00p 7167
14/11/2012 765.00p 765.00p 750.50p 750.50p 8125
13/11/2012 765.00p 766.87p 750.00p 758.25p 406801
12/11/2012 750.00p 780.00p 750.00p 770.50p 38257
09/11/2012 750.00p 753.47p 745.00p 751.00p 2434
08/11/2012 750.00p 754.10p 740.00p 752.50p 23763
07/11/2012 751.50p 755.00p 745.00p 755.00p 28903
06/11/2012 745.00p 754.96p 740.00p 745.50p 22642
05/11/2012 745.00p 745.00p 737.00p 745.00p 26230
02/11/2012 736.00p 740.75p 736.00p 740.75p 6502
01/11/2012 735.00p 740.00p 735.00p 740.00p 29977
31/10/2012 740.00p 743.00p 732.50p 739.75p 114631
30/10/2012 745.00p 745.62p 740.00p 742.50p 11373
29/10/2012 740.00p 748.00p 740.00p 748.00p 880
26/10/2012 760.00p 760.00p 730.00p 750.00p 7125
25/10/2012 710.00p 750.00p 710.00p 744.00p 23271
24/10/2012 738.00p 738.00p 720.00p 735.50p 10341
23/10/2012 740.00p 760.00p 719.00p 729.00p 32681
22/10/2012 745.00p 756.85p 739.36p 744.50p 15097
19/10/2012 759.00p 759.00p 749.20p 758.50p 2757
18/10/2012 755.00p 768.13p 750.50p 750.50p 6459
17/10/2012 740.00p 770.00p 700.00p 755.00p 82892
16/10/2012 755.00p 768.17p 745.00p 745.00p 15330
15/10/2012 768.50p 775.00p 755.00p 755.50p 39531
12/10/2012 762.50p 774.00p 761.25p 774.00p 18739
11/10/2012 774.50p 775.00p 766.18p 771.75p 18295
10/10/2012 779.00p 780.00p 750.00p 768.00p 78877
09/10/2012 780.00p 798.00p 753.70p 775.00p 80803
08/10/2012 757.00p 798.00p 736.25p 798.00p 58284
05/10/2012 735.00p 757.73p 735.00p 757.00p 72779
04/10/2012 725.00p 735.00p 710.25p 721.00p 13684
03/10/2012 725.00p 735.00p 716.87p 732.50p 5898
02/10/2012 724.50p 730.00p 716.00p 716.00p 15772
01/10/2012 730.00p 737.75p 714.00p 726.00p 52854
28/09/2012 720.00p 735.00p 712.00p 725.00p 24554
27/09/2012 718.00p 731.50p 713.00p 724.75p 20729
26/09/2012 706.46p 724.00p 702.00p 724.00p 44366
25/09/2012 700.00p 723.00p 695.30p 723.00p 30585
24/09/2012 696.00p 710.00p 695.00p 704.50p 21802
21/09/2012 700.00p 710.00p 690.25p 704.50p 14767
20/09/2012 701.00p 719.50p 693.25p 702.00p 31809
19/09/2012 705.00p 720.00p 695.00p 700.50p 17313
18/09/2012 705.00p 711.50p 695.25p 705.00p 11237
17/09/2012 710.00p 713.25p 702.50p 706.00p 14352
14/09/2012 716.00p 716.00p 699.24p 713.00p 11496
13/09/2012 710.00p 723.00p 697.62p 715.50p 4458
12/09/2012 700.00p 712.50p 681.89p 710.50p 18926
11/09/2012 705.00p 706.58p 700.50p 700.50p 856412
10/09/2012 705.00p 713.75p 690.15p 705.50p 16663
07/09/2012 720.00p 722.50p 710.00p 722.50p 27332
06/09/2012 710.00p 715.50p 706.25p 715.50p 60897
05/09/2012 710.00p 715.00p 705.00p 710.00p 3622
04/09/2012 715.00p 719.25p 710.00p 710.50p 50060
03/09/2012 716.87p 730.00p 715.00p 722.50p 5506
31/08/2012 725.00p 725.00p 705.50p 725.00p 10983
30/08/2012 745.00p 745.00p 715.00p 715.50p 29856
29/08/2012 745.00p 745.00p 715.00p 730.00p 2487
28/08/2012 715.00p 730.00p 715.00p 730.00p 6460
24/08/2012 735.00p 735.00p 712.61p 730.00p 9502
23/08/2012 728.99p 728.99p 717.50p 725.50p 520
22/08/2012 717.25p 725.00p 715.00p 725.00p 47220
21/08/2012 718.50p 722.75p 717.68p 722.75p 3025
20/08/2012 716.00p 740.00p 715.00p 715.00p 15932
17/08/2012 715.00p 732.08p 715.00p 728.00p 2569
16/08/2012 740.00p 740.00p 716.00p 723.00p 11251
15/08/2012 725.00p 730.00p 717.12p 730.00p 2348
14/08/2012 717.00p 720.00p 717.00p 720.00p 24125
13/08/2012 717.12p 720.50p 717.12p 720.50p 16361
10/08/2012 715.63p 725.87p 715.63p 720.50p 3765
09/08/2012 725.00p 745.00p 716.31p 720.00p 25528
08/08/2012 712.37p 725.00p 712.37p 725.00p 1743
07/08/2012 703.62p 725.00p 701.01p 725.00p 4890
06/08/2012 717.50p 722.43p 702.75p 712.50p 3973

*Close Price adjusted for both dividends and splits