- Share Prices
Fuller, Smith & Turner PLC (FSTA)
581.32p-8.68 (-1.47%)28 Mar 2024, 09:54
Fuller, Smith & Turner PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 586.00p | 596.00p | 580.00p | 590.00p | 16,242 |
Mar 26, 2024 | 576.00p | 597.19p | 573.96p | 590.00p | 45,099 |
Mar 25, 2024 | 574.00p | 590.00p | 572.30p | 590.00p | 17,716 |
Mar 22, 2024 | 572.00p | 578.00p | 560.00p | 576.00p | 12,564 |
Mar 21, 2024 | 564.00p | 576.00p | 554.00p | 554.00p | 23,361 |
Mar 20, 2024 | 556.00p | 564.00p | 556.00p | 556.00p | 34,435 |
Mar 19, 2024 | 566.00p | 576.00p | 558.00p | 558.00p | 59,659 |
Mar 18, 2024 | 570.00p | 576.00p | 560.00p | 568.00p | 48,729 |
Mar 15, 2024 | 562.00p | 576.00p | 558.01p | 576.00p | 7,921 |
Mar 14, 2024 | 568.00p | 576.00p | 567.90p | 572.00p | 5,431 |
Mar 13, 2024 | 570.00p | 570.00p | 556.02p | 566.00p | 20,250 |
Mar 12, 2024 | 542.00p | 568.00p | 542.00p | 568.00p | 101,058 |
Mar 11, 2024 | 554.00p | 561.00p | 548.00p | 554.00p | 103,157 |
Mar 8, 2024 | 560.00p | 560.99p | 552.00p | 558.00p | 41,732 |
Mar 7, 2024 | 576.00p | 576.00p | 558.00p | 558.00p | 57,495 |
Mar 6, 2024 | 568.00p | 570.00p | 566.00p | 568.00p | 11,696 |
Mar 5, 2024 | 540.00p | 566.06p | 540.00p | 560.00p | 222,572 |
Mar 4, 2024 | 578.00p | 586.00p | 552.00p | 552.00p | 73,431 |
Mar 1, 2024 | 580.00p | 598.00p | 568.00p | 572.00p | 64,646 |
Feb 29, 2024 | 590.00p | 598.13p | 578.00p | 578.00p | 68,975 |
Feb 28, 2024 | 596.00p | 606.00p | 586.00p | 588.00p | 53,234 |
Feb 27, 2024 | 602.00p | 608.00p | 592.30p | 596.00p | 81,772 |
Feb 26, 2024 | 606.00p | 608.00p | 590.00p | 590.00p | 65,769 |
Feb 23, 2024 | 610.00p | 610.00p | 592.66p | 594.00p | 37,873 |
Feb 22, 2024 | 612.00p | 628.00p | 606.00p | 610.00p | 33,200 |
Feb 21, 2024 | 630.00p | 630.00p | 610.00p | 612.00p | 52,566 |
Feb 20, 2024 | 614.00p | 630.00p | 612.00p | 620.00p | 6,395 |
Feb 19, 2024 | 620.00p | 628.00p | 612.00p | 612.00p | 29,966 |
Feb 16, 2024 | 630.00p | 634.00p | 618.00p | 620.00p | 49,527 |
Feb 15, 2024 | 630.00p | 639.40p | 621.82p | 626.00p | 23,394 |
Feb 14, 2024 | 632.00p | 648.00p | 624.42p | 630.00p | 44,673 |
Feb 13, 2024 | 640.00p | 648.00p | 630.00p | 630.00p | 34,126 |
Feb 12, 2024 | 648.00p | 660.00p | 640.00p | 640.00p | 51,810 |
Feb 9, 2024 | 644.00p | 660.00p | 626.00p | 660.00p | 16,776 |
Feb 8, 2024 | 644.00p | 652.00p | 642.00p | 644.00p | 257,029 |
Feb 7, 2024 | 644.00p | 648.00p | 642.00p | 642.00p | 23,169 |
Feb 6, 2024 | 642.00p | 652.16p | 640.00p | 642.00p | 34,198 |
Feb 5, 2024 | 650.00p | 656.10p | 640.00p | 640.00p | 67,506 |
Feb 2, 2024 | 634.00p | 648.00p | 634.00p | 644.00p | 39,525 |
Feb 1, 2024 | 642.00p | 656.00p | 636.00p | 640.00p | 111,341 |
Jan 31, 2024 | 640.00p | 658.00p | 636.00p | 640.00p | 91,116 |
Jan 30, 2024 | 662.00p | 668.00p | 630.00p | 638.00p | 49,668 |
Jan 29, 2024 | 672.00p | 686.00p | 650.00p | 658.00p | 20,918 |
Jan 26, 2024 | 672.00p | 686.00p | 670.00p | 670.00p | 32,300 |
Jan 25, 2024 | 686.00p | 698.00p | 670.00p | 670.00p | 54,639 |
Jan 24, 2024 | 680.00p | 698.00p | 674.52p | 686.00p | 34,282 |
Jan 23, 2024 | 680.00p | 686.00p | 658.00p | 672.00p | 47,738 |
Jan 22, 2024 | 662.00p | 686.00p | 662.00p | 680.00p | 39,513 |
Jan 19, 2024 | 676.00p | 683.98p | 666.90p | 680.00p | 38,755 |
Jan 18, 2024 | 678.00p | 686.00p | 670.00p | 678.00p | 31,458 |