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
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
22/12/2021 632.00p 690.00p 632.00p 690.00p 62763
21/12/2021 650.00p 668.00p 638.00p 650.00p 11807
20/12/2021 666.00p 690.00p 630.32p 650.00p 7853
17/12/2021 630.00p 666.00p 630.00p 640.00p 43868
16/12/2021 638.00p 650.00p 631.62p 640.00p 40181
15/12/2021 638.00p 670.00p 630.00p 660.00p 25058
14/12/2021 666.00p 692.00p 636.00p 646.00p 34489
13/12/2021 650.00p 695.20p 640.00p 640.00p 17895
10/12/2021 674.00p 692.24p 650.00p 660.00p 18625
09/12/2021 698.00p 700.00p 644.00p 700.00p 6786
08/12/2021 684.00p 700.00p 651.13p 698.00p 6199
07/12/2021 674.00p 700.00p 668.00p 684.00p 29458
06/12/2021 668.00p 698.00p 642.00p 692.00p 45369
03/12/2021 688.00p 698.00p 678.00p 678.00p 14582
02/12/2021 680.00p 690.00p 664.60p 680.00p 11700
01/12/2021 680.00p 696.70p 672.00p 680.00p 17606
30/11/2021 698.00p 700.00p 656.00p 656.00p 123623
29/11/2021 684.00p 700.00p 652.00p 700.00p 114293
26/11/2021 670.00p 684.00p 649.45p 684.00p 72860
25/11/2021 684.00p 684.00p 670.60p 684.00p 16178
24/11/2021 670.00p 684.00p 636.23p 684.00p 43000
23/11/2021 678.00p 694.06p 663.10p 684.00p 51847
22/11/2021 674.00p 690.00p 660.00p 660.00p 46695
19/11/2021 694.00p 710.00p 670.00p 678.00p 27587
18/11/2021 646.00p 686.00p 642.00p 686.00p 729998
17/11/2021 632.00p 654.00p 622.00p 642.00p 48888
16/11/2021 650.00p 674.00p 649.50p 650.00p 46318
15/11/2021 620.00p 674.00p 620.00p 620.00p 15450
12/11/2021 670.00p 675.00p 622.00p 650.00p 26211
11/11/2021 650.00p 676.00p 627.16p 670.00p 93152
10/11/2021 650.00p 674.00p 642.08p 670.00p 25846
09/11/2021 654.00p 674.00p 646.00p 666.00p 343063
08/11/2021 670.00p 672.68p 580.00p 658.00p 33140
05/11/2021 672.00p 673.88p 660.00p 660.00p 27452
04/11/2021 650.00p 674.00p 650.00p 666.00p 9358
03/11/2021 674.00p 676.00p 652.00p 660.00p 12755
02/11/2021 676.00p 676.00p 665.58p 668.00p 25494
01/11/2021 680.00p 684.00p 674.00p 676.00p 31402
29/10/2021 680.00p 683.78p 674.50p 680.00p 45977
28/10/2021 666.00p 684.00p 660.00p 676.00p 22523
27/10/2021 684.00p 686.00p 674.00p 684.00p 43125
26/10/2021 680.00p 686.00p 657.46p 686.00p 34131
25/10/2021 672.00p 684.00p 621.00p 650.00p 29634
22/10/2021 654.00p 682.00p 648.44p 654.00p 6099
21/10/2021 652.00p 684.00p 650.00p 674.00p 10280
20/10/2021 684.00p 684.00p 658.00p 662.00p 15504
19/10/2021 660.00p 682.83p 641.98p 642.00p 5604
18/10/2021 686.00p 686.00p 654.00p 658.00p 30313
15/10/2021 682.00p 684.00p 650.00p 660.00p 12251
14/10/2021 652.00p 684.00p 652.00p 664.00p 20180
13/10/2021 678.00p 684.00p 652.00p 662.00p 11908
12/10/2021 652.00p 684.00p 652.00p 660.00p 43761
11/10/2021 670.00p 693.52p 622.40p 685.00p 41609
08/10/2021 710.00p 720.00p 678.40p 690.00p 8928
07/10/2021 700.00p 700.00p 680.00p 680.00p 11405
06/10/2021 690.00p 718.00p 670.00p 670.00p 8854
05/10/2021 686.00p 718.00p 670.00p 686.00p 17675
04/10/2021 712.00p 735.00p 670.00p 670.00p 20982
01/10/2021 760.00p 768.00p 702.00p 734.00p 30491
30/09/2021 730.00p 738.00p 700.00p 730.00p 24465
29/09/2021 722.00p 778.00p 720.00p 740.00p 6160
28/09/2021 742.00p 784.00p 720.00p 720.00p 12122
27/09/2021 774.00p 774.00p 722.00p 758.00p 7929
24/09/2021 736.00p 778.00p 728.00p 740.00p 9629
23/09/2021 722.00p 754.00p 716.00p 716.00p 7292
22/09/2021 754.00p 754.00p 722.00p 730.00p 6403
21/09/2021 758.00p 778.00p 722.00p 734.00p 12026
20/09/2021 720.00p 778.00p 720.00p 742.00p 1777
17/09/2021 710.00p 774.00p 710.00p 762.00p 14413
16/09/2021 692.00p 780.00p 692.00p 750.00p 12268
15/09/2021 692.00p 770.00p 692.00p 692.00p 9117
14/09/2021 750.00p 760.00p 734.00p 734.00p 292272
13/09/2021 748.00p 778.00p 712.00p 740.00p 9669
10/09/2021 750.00p 778.00p 732.00p 768.00p 4323
09/09/2021 732.00p 780.00p 714.00p 750.00p 7646
08/09/2021 748.00p 776.84p 720.00p 730.00p 10583
07/09/2021 768.00p 768.00p 718.60p 730.00p 7958
06/09/2021 788.00p 788.00p 720.00p 726.00p 14632
03/09/2021 772.00p 800.00p 720.00p 726.00p 21431
02/09/2021 766.00p 810.00p 742.00p 744.00p 13377
01/09/2021 774.00p 804.00p 742.00p 770.00p 159605
31/08/2021 768.00p 806.00p 760.00p 774.00p 4431
30/08/2021 800.00p 816.40p 776.00p 787.00p 4050
27/08/2021 800.00p 816.40p 776.00p 787.00p 4050
26/08/2021 800.00p 820.00p 780.24p 820.00p 71665
25/08/2021 790.00p 830.00p 788.72p 830.00p 9431
24/08/2021 838.00p 840.00p 790.00p 790.00p 3085
23/08/2021 810.00p 828.00p 810.00p 810.00p 1768
20/08/2021 812.00p 848.00p 790.00p 796.00p 6236
19/08/2021 832.00p 832.00p 800.00p 800.00p 1497
18/08/2021 826.00p 854.00p 802.00p 840.00p 3812
17/08/2021 810.00p 858.00p 802.96p 812.00p 8912
16/08/2021 802.00p 856.00p 802.00p 838.00p 4798
13/08/2021 800.00p 854.00p 800.00p 800.00p 1206
12/08/2021 802.00p 856.00p 802.00p 840.00p 1550
11/08/2021 782.00p 848.00p 782.00p 796.00p 6543
10/08/2021 772.00p 830.00p 772.00p 828.00p 11138
09/08/2021 828.00p 828.00p 761.72p 774.00p 9246
06/08/2021 820.00p 828.00p 786.00p 816.00p 1911
05/08/2021 820.00p 848.00p 800.00p 820.00p 5537
04/08/2021 824.00p 850.00p 800.00p 835.00p 1754
03/08/2021 848.00p 850.00p 796.00p 825.00p 31594
02/08/2021 818.00p 848.00p 793.12p 822.00p 12783
30/07/2021 826.00p 850.00p 804.00p 842.00p 4587
29/07/2021 832.00p 858.00p 800.00p 800.00p 8766
28/07/2021 820.00p 856.00p 820.00p 824.00p 1511
27/07/2021 824.00p 852.00p 810.00p 852.00p 2178
26/07/2021 826.00p 860.00p 813.20p 820.00p 2704
23/07/2021 820.00p 820.00p 802.00p 804.00p 4625
22/07/2021 828.00p 851.60p 797.60p 830.00p 4741
21/07/2021 824.00p 850.00p 794.00p 846.00p 6614
20/07/2021 796.00p 822.00p 707.24p 794.00p 22303
19/07/2021 816.00p 866.00p 780.00p 800.00p 5897
16/07/2021 840.00p 870.00p 816.72p 838.00p 10927
15/07/2021 878.00p 880.00p 830.00p 840.00p 8490
14/07/2021 864.00p 878.00p 826.00p 826.00p 6191
13/07/2021 850.00p 878.00p 830.00p 850.00p 5478
12/07/2021 838.00p 878.00p 830.00p 870.00p 9897
09/07/2021 860.00p 880.00p 835.76p 854.00p 7198
08/07/2021 860.00p 888.00p 832.00p 868.00p 9913
07/07/2021 830.00p 888.00p 830.00p 830.00p 5480
06/07/2021 832.00p 884.00p 830.00p 836.00p 17711
05/07/2021 836.00p 898.00p 830.00p 850.00p 9841
02/07/2021 830.00p 888.00p 830.00p 861.00p 507
01/07/2021 844.00p 860.00p 830.00p 838.00p 21777
30/06/2021 850.00p 866.00p 830.00p 850.00p 4527
29/06/2021 842.00p 898.00p 830.00p 860.00p 21382
28/06/2021 850.00p 896.00p 830.00p 850.00p 15059
25/06/2021 842.00p 898.00p 830.00p 830.00p 10248
24/06/2021 850.00p 898.00p 838.00p 880.00p 3488
23/06/2021 850.00p 874.00p 850.00p 860.00p 2485
22/06/2021 850.00p 888.00p 850.00p 854.00p 2693
21/06/2021 852.00p 886.00p 852.00p 870.00p 8204
18/06/2021 868.00p 888.00p 846.00p 846.00p 78439
17/06/2021 852.00p 888.00p 852.00p 880.00p 19240
16/06/2021 868.00p 910.00p 852.00p 874.00p 13669
15/06/2021 852.00p 918.00p 850.00p 850.00p 11449
14/06/2021 872.00p 920.00p 854.00p 868.00p 10215
11/06/2021 860.00p 893.03p 852.00p 862.00p 8331
10/06/2021 898.00p 894.00p 862.30p 872.00p 2150
09/06/2021 898.00p 918.00p 850.00p 850.00p 47224
08/06/2021 878.00p 920.00p 852.00p 888.00p 88371
07/06/2021 900.00p 900.00p 852.00p 856.00p 6812
04/06/2021 882.00p 918.00p 852.00p 882.00p 9279
03/06/2021 878.00p 920.00p 854.00p 854.00p 9510
02/06/2021 884.00p 918.00p 880.00p 900.00p 60666
01/06/2021 840.00p 924.00p 822.00p 924.00p 37188
31/05/2021 870.00p 880.00p 810.00p 842.00p 11985
28/05/2021 870.00p 880.00p 810.00p 842.00p 11985
27/05/2021 848.00p 884.00p 831.43p 884.00p 4737
26/05/2021 820.00p 868.00p 802.00p 820.00p 2190
25/05/2021 850.00p 870.00p 828.10p 836.00p 13327
24/05/2021 870.00p 870.00p 818.00p 850.00p 39225
21/05/2021 832.00p 851.00p 822.00p 832.00p 187129
20/05/2021 846.00p 858.00p 804.00p 810.00p 60711
19/05/2021 812.00p 862.00p 792.00p 838.00p 7334
18/05/2021 846.00p 846.00p 812.00p 846.00p 6695
17/05/2021 880.00p 880.00p 812.00p 830.00p 61527
14/05/2021 878.00p 880.00p 812.00p 876.00p 6784
13/05/2021 888.00p 880.00p 816.00p 848.00p 4755
12/05/2021 888.00p 888.00p 850.00p 860.00p 76431
11/05/2021 870.00p 898.00p 832.00p 860.00p 6749
10/05/2021 892.00p 926.00p 867.20p 900.00p 3981
07/05/2021 872.00p 930.00p 861.00p 900.00p 2751
06/05/2021 890.00p 928.00p 872.00p 900.00p 8247
05/05/2021 872.00p 928.00p 870.00p 870.00p 54111
04/05/2021 908.00p 928.00p 872.00p 872.00p 3962
03/05/2021 898.00p 938.00p 873.30p 890.00p 2779
30/04/2021 898.00p 938.00p 873.30p 890.00p 2779
29/04/2021 880.00p 900.00p 862.00p 900.00p 6217
28/04/2021 892.00p 950.00p 854.00p 876.00p 13469
27/04/2021 944.00p 958.00p 900.00p 900.00p 486975
26/04/2021 896.00p 960.00p 896.00p 939.00p 2747
23/04/2021 924.00p 938.00p 902.00p 924.00p 7464
22/04/2021 892.00p 958.00p 892.00p 920.00p 25416
21/04/2021 896.00p 958.00p 890.00p 919.00p 6801
20/04/2021 906.00p 954.00p 890.00p 890.00p 2698
19/04/2021 958.00p 958.00p 894.00p 922.00p 2772
16/04/2021 916.00p 952.00p 900.00p 902.00p 10758
15/04/2021 890.00p 948.00p 890.00p 932.00p 15216
14/04/2021 916.00p 968.00p 890.00p 890.00p 6808
13/04/2021 932.00p 972.45p 900.00p 940.00p 10973
12/04/2021 950.00p 956.00p 892.00p 900.00p 21594
09/04/2021 902.00p 977.73p 886.00p 954.00p 18883
08/04/2021 856.00p 924.00p 843.90p 900.00p 30421
07/04/2021 878.00p 890.00p 844.00p 864.00p 31570
06/04/2021 852.00p 888.00p 840.00p 840.00p 86778
01/04/2021 838.00p 888.00p 832.00p 840.00p 12112
31/03/2021 860.00p 870.00p 822.00p 860.00p 250321
30/03/2021 890.00p 890.00p 850.00p 870.00p 6116
29/03/2021 840.00p 890.00p 840.00p 890.00p 11876
26/03/2021 860.00p 884.00p 836.00p 860.00p 5229

*Close Price adjusted for both dividends and splits