Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Fuller Smith & Turner Historic Prices

 
     
Date Open High Low Close Volume
Sep 28, 2020 532.00 574.00 532.00 570.00 230,083
Sep 25, 2020 574.00 576.00 530.00 549.00 8,355
Sep 24, 2020 569.091 578.00 534.00 558.00 19,753
Sep 23, 2020 580.00 580.00 555.00 565.00 6,864
Sep 22, 2020 556.00 568.00 536.00 556.00 14,494
Sep 21, 2020 570.00 598.00 543.565 566.00 50,420
Sep 18, 2020 593.80 600.00 570.00 570.00 39,227
Sep 17, 2020 579.30 594.00 562.00 574.00 9,605
Sep 16, 2020 572.00 582.00 552.00 576.00 5,644
Sep 15, 2020 572.00 575.00 560.00 570.00 152,430
Sep 14, 2020 564.00 598.00 552.00 567.00 27,016
Sep 11, 2020 582.46 585.00 552.00 552.00 10,060
Sep 10, 2020 568.00 596.00 560.00 578.00 54,573
Sep 9, 2020 553.78 568.00 550.00 550.00 7,506
Sep 8, 2020 570.00 570.00 542.00 554.00 5,471
Sep 7, 2020 567.10 568.00 538.00 542.00 4,870
Sep 4, 2020 562.90 564.00 542.00 549.00 7,767
Sep 3, 2020 556.00 568.00 532.00 552.00 5,729
Sep 2, 2020 541.035 568.725 530.00 529.00 33,279
Sep 1, 2020 550.00 578.00 514.00 520.00 28,332
Aug 31, 2020 568.00 0.00 0.00 530.00 0
Aug 28, 2020 568.00 570.00 530.00 530.00 18,216
Aug 27, 2020 558.00 568.00 532.00 536.00 16,824
Aug 26, 2020 562.00 577.80 530.00 536.00 31,080
Aug 25, 2020 585.00 598.00 544.00 544.00 16,308
Aug 24, 2020 589.80 598.00 560.00 576.00 12,501
Aug 21, 2020 582.20 600.00 576.00 576.00 14,355
Aug 20, 2020 562.00 600.00 562.00 590.00 41,926
Aug 19, 2020 580.00 618.00 560.00 560.00 19,793
Aug 18, 2020 602.92 618.00 580.00 586.00 7,694
Aug 17, 2020 624.79 647.60 594.00 594.00 13,151
Aug 14, 2020 630.32 630.32 600.00 600.00 8,404
Aug 13, 2020 632.36 650.00 600.00 600.00 6,188
Aug 12, 2020 620.00 648.00 602.00 606.00 10,245
Aug 11, 2020 572.00 628.00 572.00 620.00 35,993
Aug 10, 2020 570.00 590.00 560.00 580.00 9,444
Aug 7, 2020 562.00 590.00 550.00 570.00 17,274
Aug 6, 2020 583.239 588.00 542.00 570.00 5,976
Aug 5, 2020 542.00 588.00 540.00 567.00 9,294
Aug 4, 2020 580.00 588.00 540.00 555.00 5,271
Aug 3, 2020 588.00 588.00 550.00 570.00 73,108
Jul 31, 2020 578.00 600.00 570.00 590.00 28,789
Jul 30, 2020 525.964 602.00 510.00 582.00 160,733
Jul 29, 2020 504.087 530.00 489.00 510.00 40,468
Jul 28, 2020 530.00 530.00 486.00 500.00 333,173
Jul 27, 2020 557.172 557.60 500.00 500.00 23,838
Jul 24, 2020 620.00 620.00 552.00 552.00 33,844
Jul 23, 2020 648.00 648.00 596.00 596.00 96,328
Jul 22, 2020 642.00 644.00 622.00 632.00 13,881
Jul 21, 2020 645.726 674.00 638.00 638.00 10,267
Showing 1 to 50 of 260