581.32p-8.68 (-1.47%)28 Mar 2024, 09:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Fuller, Smith & Turner PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 12, 2024648.00p660.00p640.00p640.00p51,810
Feb 9, 2024644.00p660.00p626.00p660.00p16,776
Feb 8, 2024644.00p652.00p642.00p644.00p257,029
Feb 7, 2024644.00p648.00p642.00p642.00p23,169
Feb 6, 2024642.00p652.16p640.00p642.00p34,198
Feb 5, 2024650.00p656.10p640.00p640.00p67,506
Feb 2, 2024634.00p648.00p634.00p644.00p39,525
Feb 1, 2024642.00p656.00p636.00p640.00p111,341
Jan 31, 2024640.00p658.00p636.00p640.00p91,116
Jan 30, 2024662.00p668.00p630.00p638.00p49,668
Jan 29, 2024672.00p686.00p650.00p658.00p20,918
Jan 26, 2024672.00p686.00p670.00p670.00p32,300
Jan 25, 2024686.00p698.00p670.00p670.00p54,639
Jan 24, 2024680.00p698.00p674.52p686.00p34,282
Jan 23, 2024680.00p686.00p658.00p672.00p47,738
Jan 22, 2024662.00p686.00p662.00p680.00p39,513
Jan 19, 2024676.00p683.98p666.90p680.00p38,755
Jan 18, 2024678.00p686.00p670.00p678.00p31,458
Showing 1 to 50 of 253