1. Share Prices

  2. Fuller, Smith & Turner PLC (FSTA)

600.00p-6.00 (-0.99%)25 Apr 2024, 09:42
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Fuller, Smith & Turner PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 2024616.00p618.00p606.00p606.00p47,975
Apr 23, 2024620.00p626.00p612.00p612.00p48,975
Apr 22, 2024606.00p626.00p598.00p622.00p45,389
Apr 19, 2024606.00p616.30p596.00p596.00p54,128
Apr 18, 2024614.00p621.06p606.00p606.00p44,645
Apr 17, 2024614.00p621.48p606.00p606.00p24,874
Apr 16, 2024606.00p626.00p606.00p616.00p113,545
Apr 15, 2024618.00p623.98p605.20p618.00p44,860
Apr 12, 2024612.00p616.71p610.24p616.00p10,196
Apr 11, 2024610.00p622.00p610.00p620.00p12,033
Apr 10, 2024624.00p624.00p606.00p606.00p48,346
Apr 9, 2024614.00p624.00p614.00p620.00p13,037
Apr 8, 2024606.00p620.00p606.00p618.00p13,711
Apr 5, 2024614.00p614.00p604.00p614.00p5,523
Apr 4, 2024606.00p613.80p610.00p610.00p30,364
Apr 3, 2024602.00p618.00p602.00p610.00p32,210
Apr 2, 2024588.00p610.00p577.72p606.00p45,658
Mar 28, 2024586.00p598.00p580.30p590.00p45,135
Mar 27, 2024586.00p596.00p580.00p590.00p16,242
Mar 26, 2024576.00p597.19p573.96p590.00p45,099
Mar 25, 2024574.00p590.00p572.30p590.00p17,716
Mar 22, 2024572.00p578.00p560.00p576.00p12,564
Mar 21, 2024564.00p576.00p554.00p554.00p23,361
Mar 20, 2024556.00p564.00p556.00p556.00p34,435
Mar 19, 2024566.00p576.00p558.00p558.00p59,659
Mar 18, 2024570.00p576.00p560.00p568.00p48,729
Mar 15, 2024562.00p576.00p558.01p576.00p7,921
Mar 14, 2024568.00p576.00p567.90p572.00p5,431
Mar 13, 2024570.00p570.00p556.02p566.00p20,250
Mar 12, 2024542.00p568.00p542.00p568.00p101,058
Mar 11, 2024554.00p561.00p548.00p554.00p103,157
Mar 8, 2024560.00p560.99p552.00p558.00p41,732
Mar 7, 2024576.00p576.00p558.00p558.00p57,495
Mar 6, 2024568.00p570.00p566.00p568.00p11,696
Mar 5, 2024540.00p566.06p540.00p560.00p222,572
Mar 4, 2024578.00p586.00p552.00p552.00p73,431
Mar 1, 2024580.00p598.00p568.00p572.00p64,646
Feb 29, 2024590.00p598.13p578.00p578.00p68,975
Feb 28, 2024596.00p606.00p586.00p588.00p53,234
Feb 27, 2024602.00p608.00p592.30p596.00p81,772
Feb 26, 2024606.00p608.00p590.00p590.00p65,769
Feb 23, 2024610.00p610.00p592.66p594.00p37,873
Feb 22, 2024612.00p628.00p606.00p610.00p33,200
Feb 21, 2024630.00p630.00p610.00p612.00p52,566
Feb 20, 2024614.00p630.00p612.00p620.00p6,395
Feb 19, 2024620.00p628.00p612.00p612.00p29,966
Feb 16, 2024630.00p634.00p618.00p620.00p49,527
Feb 15, 2024630.00p639.40p621.82p626.00p23,394
Feb 14, 2024632.00p648.00p624.42p630.00p44,673
Feb 13, 2024640.00p648.00p630.00p630.00p34,126
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,489.5012.90
Inchcape PLC770.957.22
Astrazeneca PLC11,938.005.16
Unilever PLC4,048.004.79
Puretech Health PLC221.504.24
Wizz Air Holdings PLC2,212.004.64

Fallers

CompanyPrice% Chg
Moonpig Group PLC160.20-9.80
Trainline PLC318.80-7.06
Wh Smith PLC1,196.00-4.93
Indivior PLC1,446.14-4.48
Legal & General Group PLC237.94-4.29
Bakkavor Group PLC118.88-3.35