FSTA.L - Fuller, Smith & Turner P.L.C.

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20191,074.301,090.00990.00990.00990.0011,022
Nov 20, 20191,025.001,081.501,006.001,060.001,060.0022,610
Nov 19, 20191,015.001,029.701,005.001,005.001,005.004,461
Nov 18, 20191,000.001,025.00980.001,020.001,020.00169,556
Nov 15, 2019900.001,045.00882.001,040.001,040.0037,220
Nov 14, 20191,075.001,080.001,050.001,050.001,050.008,914
Nov 13, 20191,075.001,075.001,040.001,040.001,040.0011,366
Nov 12, 20191,045.001,065.001,040.001,050.001,050.001,843
Nov 11, 20191,045.001,068.001,045.001,050.001,050.0010,286
Nov 08, 20191,060.001,080.001,045.001,080.001,080.001,778
Nov 07, 20191,050.001,075.001,050.001,050.001,050.006,279
Nov 06, 20191,050.001,070.001,040.001,040.001,040.003,275
Nov 05, 20191,040.001,073.251,040.001,040.001,040.002,345
Nov 04, 20191,075.001,075.001,030.001,035.001,035.004,021
Nov 01, 20191,080.001,080.001,040.001,060.001,060.0023,751
Oct 31, 20191,075.001,075.001,040.001,040.001,040.003,947
Oct 30, 20191,050.001,074.001,040.001,050.001,050.0018,704
Oct 29, 20191,055.001,055.001,030.001,050.001,050.008,044
Oct 28, 20191,045.001,059.801,018.401,035.001,035.007,451
Oct 25, 20191,030.001,080.001,018.401,080.001,080.009,275
Oct 24, 20191,010.001,025.001,000.001,025.001,025.006,823
Oct 23, 20191,025.001,025.001,010.001,010.001,010.002,662
Oct 22, 20191,010.001,035.001,000.001,035.001,035.008,705
Oct 21, 20191,005.001,015.001,005.001,015.001,015.002,235
Oct 18, 20191,005.001,020.00998.501,005.001,005.0011,206
Oct 17, 20191,005.001,025.00990.001,025.001,025.006,637
Oct 16, 20191,010.001,030.00990.00990.00990.0010,871
Oct 15, 20191,025.001,040.00990.00990.00990.004,617
Oct 14, 20191,025.001,055.001,025.001,025.001,025.0055,712
Oct 11, 20191,045.001,065.001,020.001,040.001,040.0015,708
Oct 10, 20191,070.001,070.001,025.001,050.001,050.003,550
Oct 09, 20191,040.001,060.001,040.001,040.001,040.0022,736
Oct 08, 20191,020.001,070.001,020.001,070.001,070.003,943
Oct 07, 20191,025.001,060.001,025.001,025.001,025.008,625
Oct 04, 20191,080.001,081.601,029.781,070.001,070.0014,710
Oct 03, 20191,050.001,070.181,050.001,057.501,057.503,547
Oct 02, 20191,120.001,120.001,050.001,060.001,060.0014,933
Oct 01, 20191,210.001,230.001,193.901,197.501,197.5054,947
Sep 30, 20191,205.001,245.001,185.001,215.001,215.0039,290
Sep 27, 20191,155.001,210.001,155.001,195.001,195.006,383
Sep 26, 20191,185.001,220.001,185.001,190.001,190.0030,692
Sep 25, 20191,200.001,215.001,195.001,210.001,210.005,832
Sep 24, 20191,210.001,242.751,200.001,210.001,210.0015,263
Sep 23, 20191,245.001,245.001,180.001,200.001,200.002,854
Sep 20, 20191,210.001,250.001,180.001,220.001,220.0012,577
Sep 19, 20191,180.001,215.001,180.001,215.001,215.0020,242
Sep 18, 20191,240.001,240.001,170.001,185.001,185.0024,127
Sep 17, 20191,235.001,235.001,155.001,230.001,230.004,042
Sep 16, 20191,225.001,245.001,185.001,210.001,210.0059,453
Sep 13, 20191,160.001,236.661,155.001,205.001,205.003,392
Sep 12, 20191,190.001,237.501,160.001,180.001,180.007,921
Sep 11, 20191,205.001,218.001,195.001,195.001,195.0064,159
Sep 10, 20191,200.001,250.001,188.001,200.001,200.006,101
Sep 09, 20191,155.001,200.001,155.001,155.001,155.002,134
Sep 06, 20191,190.001,230.001,150.001,230.001,230.005,363
Sep 05, 20191,185.001,230.001,156.751,225.001,225.003,770
Sep 04, 20191,150.001,210.001,112.001,170.001,170.0053,345
Sep 03, 20191,170.001,170.001,110.001,110.001,110.004,540
Sep 02, 20191,170.001,170.001,140.751,170.001,170.00664
Aug 30, 20191,160.001,165.001,139.751,165.001,165.008,750
Aug 29, 20191,160.001,160.001,139.751,140.001,140.001,487
Aug 28, 20191,137.501,159.101,137.501,130.001,130.00502
Aug 27, 20191,160.001,160.001,125.001,160.001,160.003,355
Aug 23, 20191,150.001,155.001,150.001,130.001,130.00525
Aug 22, 20191,155.001,180.001,125.001,160.001,160.0033,276
Aug 21, 20191,185.001,190.001,110.001,110.001,110.0011,039
Aug 20, 20191,100.001,175.051,100.001,105.001,105.0015,389
Aug 19, 20191,115.001,150.001,092.471,100.001,100.0015,064
Aug 16, 20191,130.001,130.001,100.001,100.001,100.0015,929
Aug 15, 20191,115.001,155.001,095.001,155.001,155.009,221
Aug 14, 20191,140.001,140.001,102.751,140.001,140.008,443
Aug 13, 20191,140.001,140.001,075.001,100.001,100.0010,835
Aug 12, 20191,070.001,140.001,070.001,085.001,085.001,745
Aug 09, 20191,140.001,140.001,065.001,090.001,090.0014,456
Aug 08, 20191,090.001,090.001,068.001,090.001,090.009,380
Aug 07, 20191,065.001,107.501,065.001,065.001,065.001,441
Aug 06, 20191,090.001,090.001,065.001,077.501,077.502,676
Aug 05, 20191,080.001,105.001,070.001,090.001,090.0029,396
Aug 02, 20191,070.001,090.001,065.001,075.001,075.0014,046
Aug 01, 20191,076.651,086.101,070.001,087.501,087.5098,461
Aug 01, 20194.35 Dividend
Jul 31, 20191,070.001,090.001,070.001,075.001,070.657,748
Jul 30, 20191,075.001,110.001,065.001,065.001,060.6912,714
Jul 29, 20191,070.001,090.001,050.001,050.001,045.7540,233
Jul 26, 20191,090.001,090.001,065.001,057.501,053.225,832
Jul 25, 20191,050.001,100.001,050.001,082.501,078.1212,091
Jul 24, 20191,075.001,075.001,065.001,065.001,060.692,398
Jul 23, 20191,095.001,095.001,090.001,090.001,085.592,224
Jul 22, 20191,100.001,105.001,075.001,075.001,070.653,679
Jul 19, 20191,075.001,090.001,075.001,075.001,070.6513,102
Jul 18, 20191,050.001,085.001,050.001,055.001,050.735,064
Jul 17, 20191,060.001,070.001,030.001,030.001,025.837,924
Jul 16, 20191,050.001,050.001,030.001,055.001,050.7335,746
Jul 15, 20191,000.001,030.001,000.001,030.001,025.8321,162
Jul 12, 2019974.001,020.00974.001,000.00995.957,190
Jul 11, 20191,035.001,035.00978.00980.00976.0321,731
Jul 10, 20191,035.001,055.001,035.001,035.001,030.812,933
Jul 09, 20191,055.001,055.001,030.001,035.001,030.8113,343
Jul 08, 20191,065.001,065.001,045.001,045.001,040.775,485
Jul 05, 20191,100.001,100.001,045.001,045.001,040.77435
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...