742.00p-20.00 (-2.62%)20 Sep 2021, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Fuller, Smith & Turner PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 17, 2021710.00p774.00p710.00p762.00p18,240
Sep 16, 2021692.00p780.00p692.00p750.00p12,268
Sep 15, 2021692.00p770.00p692.00p692.00p9,624
Sep 14, 2021750.00p760.00p734.00p734.00p292,281
Sep 13, 2021773.62p773.62p773.62p773.62p2
Sep 10, 2021750.00p778.00p732.00p768.00p4,330
Sep 9, 2021732.00p780.00p714.00p750.00p7,646
Sep 8, 2021748.00p776.84p720.00p730.00p16,960
Sep 7, 2021768.00p768.00p718.60p730.00p7,959
Sep 6, 2021788.00p788.00p720.00p726.00p14,631
Sep 3, 2021772.00p800.00p720.00p726.00p21,433
Sep 2, 2021766.00p810.00p742.00p744.00p13,387
Sep 1, 2021774.00p804.00p742.00p770.00p160,404
Aug 31, 2021768.00p806.00p760.00p774.00p4,463
Aug 27, 2021816.40p816.40p776.00p787.00p4,050
Aug 26, 2021800.00p820.00p780.24p820.00p71,670
Aug 25, 2021790.00p830.00p788.72p830.00p9,442
Aug 24, 2021838.00p840.00p790.00p790.00p3,085
Aug 23, 2021810.00p828.00p810.00p810.00p1,773
Aug 20, 2021812.00p848.00p790.00p796.00p6,248
Aug 19, 2021832.00p832.00p800.00p800.00p1,508
Aug 18, 2021826.00p854.00p802.00p840.00p3,817
Aug 17, 2021810.00p858.00p802.96p812.00p9,078
Aug 16, 2021802.00p856.00p802.00p838.00p4,813
Aug 13, 2021800.00p854.00p800.00p800.00p1,207
Aug 12, 2021802.00p856.00p802.00p840.00p1,691
Aug 11, 2021782.00p848.00p782.00p796.00p6,544
Aug 10, 2021772.00p830.00p772.00p828.00p11,160
Aug 9, 2021828.00p828.00p761.72p774.00p16,246
Aug 6, 2021820.00p828.00p786.00p816.00p1,912
Aug 5, 2021820.00p848.00p800.00p820.00p6,357
Aug 4, 2021824.00p850.00p800.00p835.00p1,755
Aug 3, 2021848.00p850.00p796.00p825.00p31,595
Aug 2, 2021818.00p848.00p793.12p822.00p12,792
Jul 30, 2021826.00p850.00p804.00p842.00p4,587
Jul 29, 2021832.00p858.00p800.00p800.00p8,765
Jul 28, 2021820.00p856.00p820.00p824.00p1,510
Jul 27, 2021824.00p852.00p810.00p852.00p2,178
Jul 26, 2021826.00p860.00p813.20p820.00p2,703
Jul 23, 2021820.00p820.00p802.00p804.00p4,626
Jul 22, 2021828.00p851.60p797.60p830.00p4,741
Jul 21, 2021824.00p850.00p794.00p846.00p6,795
Jul 20, 2021796.00p822.00p707.24p794.00p22,423
Jul 19, 2021816.00p866.00p780.00p800.00p5,896
Jul 16, 2021840.00p870.00p816.72p838.00p10,926
Jul 15, 2021878.00p880.00p830.00p840.00p8,490
Jul 14, 2021864.00p878.00p826.00p826.00p6,190
Jul 13, 2021850.00p878.00p830.00p850.00p5,478
Jul 12, 2021838.00p878.00p830.00p870.00p10,038
Jul 9, 2021843.85p880.00p835.76p854.00p7,199
Showing 1 to 50 of 252