Fuller Smith & Turner
(FSTA)
Sector: Travel & Leisure
Historic Prices - up to 10 years
|
19/09/2024
|
768.00p
|
770.00p
|
762.00p
|
766.00p
|
27,026
|
|
18/09/2024
|
768.00p
|
780.00p
|
760.00p
|
766.00p
|
26,506
|
|
17/09/2024
|
760.00p
|
779.99p
|
760.00p
|
770.00p
|
61,565
|
|
16/09/2024
|
764.00p
|
774.00p
|
736.00p
|
770.00p
|
46,145
|
|
13/09/2024
|
762.00p
|
762.00p
|
739.20p
|
750.00p
|
29,286
|
|
12/09/2024
|
760.00p
|
764.00p
|
742.50p
|
754.00p
|
54,870
|
|
11/09/2024
|
748.00p
|
756.00p
|
738.48p
|
746.00p
|
18,563
|
|
10/09/2024
|
740.00p
|
760.00p
|
738.00p
|
746.00p
|
47,512
|
|
09/09/2024
|
726.00p
|
754.00p
|
726.00p
|
754.00p
|
40,623
|
|
06/09/2024
|
744.00p
|
748.00p
|
728.00p
|
728.00p
|
46,349
|
|
05/09/2024
|
744.00p
|
750.00p
|
736.00p
|
746.00p
|
32,377
|
|
04/09/2024
|
734.00p
|
752.00p
|
730.00p
|
750.00p
|
37,188
|
|
03/09/2024
|
750.00p
|
760.00p
|
736.00p
|
740.00p
|
35,699
|
|
02/09/2024
|
772.00p
|
772.00p
|
746.00p
|
744.00p
|
60,499
|
|
30/08/2024
|
766.00p
|
774.00p
|
744.00p
|
744.00p
|
61,832
|
|
29/08/2024
|
770.00p
|
772.00p
|
758.70p
|
764.00p
|
23,307
|
|
28/08/2024
|
758.00p
|
774.00p
|
750.98p
|
766.00p
|
33,103
|
|
27/08/2024
|
728.00p
|
760.00p
|
728.00p
|
760.00p
|
26,370
|
|
26/08/2024
|
742.00p
|
754.00p
|
736.00p
|
736.00p
|
15,490
|
|
23/08/2024
|
742.00p
|
754.00p
|
736.00p
|
736.00p
|
15,490
|
|
22/08/2024
|
742.00p
|
754.00p
|
736.00p
|
736.00p
|
15,490
|
|
21/08/2024
|
736.00p
|
756.00p
|
734.00p
|
756.00p
|
86,764
|
|
20/08/2024
|
734.00p
|
741.08p
|
723.20p
|
736.00p
|
96,427
|
|
19/08/2024
|
744.00p
|
758.00p
|
728.00p
|
740.00p
|
98,515
|
|
16/08/2024
|
744.00p
|
780.00p
|
730.00p
|
742.00p
|
119,208
|
|
15/08/2024
|
738.00p
|
740.00p
|
728.50p
|
730.00p
|
99,717
|
|
14/08/2024
|
724.00p
|
742.00p
|
722.00p
|
732.00p
|
20,411
|
|
13/08/2024
|
734.00p
|
744.00p
|
716.00p
|
740.00p
|
13,252
|
|
12/08/2024
|
728.00p
|
740.00p
|
726.00p
|
738.00p
|
14,455
|
|
09/08/2024
|
708.00p
|
728.00p
|
706.75p
|
728.00p
|
18,217
|
|
08/08/2024
|
718.00p
|
720.00p
|
698.00p
|
712.00p
|
4,114
|
|
07/08/2024
|
690.00p
|
714.00p
|
680.00p
|
714.00p
|
27,785
|
|
06/08/2024
|
700.00p
|
706.18p
|
672.00p
|
682.00p
|
33,363
|
|
05/08/2024
|
688.00p
|
710.00p
|
684.00p
|
704.00p
|
19,709
|
|
02/08/2024
|
722.00p
|
734.00p
|
700.00p
|
704.00p
|
40,617
|
|
01/08/2024
|
732.00p
|
742.00p
|
716.00p
|
716.00p
|
28,058
|
|
31/07/2024
|
746.00p
|
752.00p
|
724.00p
|
732.00p
|
45,531
|
|
30/07/2024
|
730.00p
|
750.74p
|
730.00p
|
746.00p
|
8,695
|
|
29/07/2024
|
742.00p
|
753.40p
|
724.60p
|
744.00p
|
47,091
|
|
26/07/2024
|
732.00p
|
744.06p
|
730.00p
|
730.00p
|
21,118
|
|
25/07/2024
|
734.00p
|
734.00p
|
712.00p
|
730.00p
|
31,313
|
|
24/07/2024
|
734.00p
|
734.00p
|
708.68p
|
728.00p
|
3,586
|
|
23/07/2024
|
714.00p
|
724.00p
|
713.56p
|
718.00p
|
49,482
|
|
22/07/2024
|
718.00p
|
720.00p
|
702.51p
|
716.00p
|
14,947
|
|
19/07/2024
|
708.00p
|
715.98p
|
706.00p
|
710.00p
|
6,161
|
|
18/07/2024
|
708.00p
|
716.00p
|
708.00p
|
710.00p
|
10,002
|
|
17/07/2024
|
708.00p
|
714.00p
|
700.24p
|
708.00p
|
30,581
|
|
16/07/2024
|
706.00p
|
716.00p
|
706.00p
|
712.00p
|
8,749
|
|
15/07/2024
|
706.00p
|
714.00p
|
706.00p
|
708.00p
|
27,033
|
|
12/07/2024
|
710.00p
|
710.00p
|
704.00p
|
710.00p
|
2,484
|
|
11/07/2024
|
696.00p
|
714.00p
|
696.00p
|
704.00p
|
9,861
|
|
10/07/2024
|
706.00p
|
710.06p
|
696.00p
|
696.00p
|
29,168
|
|
09/07/2024
|
714.00p
|
714.00p
|
691.20p
|
704.00p
|
2,908
|
|
08/07/2024
|
704.00p
|
714.00p
|
694.00p
|
694.00p
|
15,709
|
|
05/07/2024
|
700.00p
|
706.00p
|
694.00p
|
694.00p
|
47,964
|
|
04/07/2024
|
708.00p
|
714.00p
|
679.53p
|
710.00p
|
3,186
|
|
03/07/2024
|
702.00p
|
713.97p
|
685.21p
|
702.00p
|
49,203
|
|
02/07/2024
|
700.00p
|
708.00p
|
686.00p
|
698.00p
|
295,566
|
|
01/07/2024
|
700.00p
|
700.00p
|
692.00p
|
692.00p
|
65,892
|
|
28/06/2024
|
688.00p
|
702.00p
|
685.00p
|
696.00p
|
63,616
|
|
27/06/2024
|
692.00p
|
700.00p
|
688.00p
|
688.00p
|
16,947
|
|
26/06/2024
|
700.00p
|
700.00p
|
682.00p
|
694.00p
|
27,660
|
|
25/06/2024
|
700.00p
|
700.00p
|
690.50p
|
700.00p
|
5,315
|
|
24/06/2024
|
696.00p
|
704.00p
|
686.88p
|
696.00p
|
57,730
|
|
21/06/2024
|
704.00p
|
704.00p
|
688.00p
|
700.00p
|
23,265
|
|
20/06/2024
|
704.00p
|
704.00p
|
695.75p
|
698.00p
|
89,527
|
|
19/06/2024
|
716.00p
|
716.00p
|
690.00p
|
700.00p
|
26,960
|
|
18/06/2024
|
696.00p
|
712.00p
|
690.00p
|
692.00p
|
51,239
|
|
17/06/2024
|
716.00p
|
728.00p
|
699.28p
|
706.00p
|
44,154
|
|
14/06/2024
|
720.00p
|
742.00p
|
716.00p
|
716.00p
|
73,135
|
|
13/06/2024
|
714.00p
|
736.00p
|
714.00p
|
728.00p
|
35,501
|
|
12/06/2024
|
730.00p
|
730.00p
|
706.00p
|
720.00p
|
25,436
|
|
11/06/2024
|
706.00p
|
729.98p
|
690.81p
|
720.00p
|
36,240
|
|
10/06/2024
|
708.00p
|
710.00p
|
700.00p
|
704.00p
|
23,622
|
|
07/06/2024
|
730.00p
|
730.00p
|
708.00p
|
710.00p
|
15,389
|
|
06/06/2024
|
706.00p
|
720.32p
|
706.00p
|
710.00p
|
5,360
|
|
05/06/2024
|
720.00p
|
730.00p
|
706.00p
|
720.00p
|
24,200
|
|
04/06/2024
|
706.00p
|
724.00p
|
706.00p
|
720.00p
|
22,151
|
|
03/06/2024
|
696.00p
|
720.00p
|
696.00p
|
720.00p
|
70,355
|
|
31/05/2024
|
690.00p
|
708.00p
|
690.00p
|
706.00p
|
24,613
|
|
30/05/2024
|
702.00p
|
712.00p
|
695.00p
|
700.00p
|
28,902
|
|
29/05/2024
|
714.00p
|
714.00p
|
702.00p
|
702.00p
|
15,144
|
|
28/05/2024
|
720.00p
|
720.00p
|
693.30p
|
710.00p
|
20,853
|
|
27/05/2024
|
670.00p
|
718.00p
|
670.00p
|
708.00p
|
18,190
|
|
24/05/2024
|
670.00p
|
718.00p
|
670.00p
|
708.00p
|
18,190
|
|
23/05/2024
|
680.00p
|
700.00p
|
678.50p
|
700.00p
|
134,694
|
|
22/05/2024
|
670.00p
|
686.00p
|
670.00p
|
682.00p
|
17,328
|
|
21/05/2024
|
650.00p
|
688.00p
|
650.00p
|
686.00p
|
15,146
|
|
20/05/2024
|
670.00p
|
678.00p
|
654.80p
|
676.00p
|
35,232
|
|
17/05/2024
|
650.00p
|
678.00p
|
650.00p
|
678.00p
|
7,956
|
|
16/05/2024
|
640.00p
|
678.00p
|
634.60p
|
678.00p
|
28,536
|
|
15/05/2024
|
640.00p
|
640.00p
|
630.00p
|
640.00p
|
66,486
|
|
14/05/2024
|
638.00p
|
639.99p
|
632.00p
|
634.00p
|
55,689
|
|
13/05/2024
|
632.00p
|
638.00p
|
614.10p
|
634.00p
|
83,445
|
|
10/05/2024
|
626.00p
|
634.00p
|
619.00p
|
634.00p
|
57,355
|
|
09/05/2024
|
618.00p
|
626.00p
|
614.97p
|
618.00p
|
28,737
|
|
08/05/2024
|
628.00p
|
628.00p
|
606.40p
|
618.00p
|
161,529
|
|
07/05/2024
|
614.00p
|
622.31p
|
610.00p
|
616.00p
|
78,650
|
|
06/05/2024
|
608.00p
|
616.00p
|
608.00p
|
616.00p
|
16,238
|
|
03/05/2024
|
608.00p
|
616.00p
|
608.00p
|
616.00p
|
16,238
|
|
02/05/2024
|
606.00p
|
614.00p
|
606.00p
|
612.00p
|
38,536
|
|
01/05/2024
|
602.00p
|
610.00p
|
600.00p
|
610.00p
|
33,948
|
|
30/04/2024
|
602.00p
|
620.00p
|
592.00p
|
604.00p
|
131,062
|
|
29/04/2024
|
616.00p
|
619.00p
|
600.80p
|
602.00p
|
137,617
|
|
26/04/2024
|
608.00p
|
618.00p
|
594.30p
|
612.00p
|
29,169
|
|
25/04/2024
|
600.00p
|
606.80p
|
595.20p
|
602.00p
|
204,157
|
|
24/04/2024
|
616.00p
|
618.00p
|
606.00p
|
606.00p
|
47,900
|
|
23/04/2024
|
620.00p
|
626.00p
|
612.00p
|
612.00p
|
48,557
|
|
22/04/2024
|
606.00p
|
626.00p
|
598.00p
|
622.00p
|
44,893
|
|
19/04/2024
|
606.00p
|
616.30p
|
596.00p
|
596.00p
|
53,901
|
|
18/04/2024
|
614.00p
|
621.06p
|
606.00p
|
606.00p
|
33,868
|
|
17/04/2024
|
614.00p
|
621.48p
|
606.00p
|
606.00p
|
24,660
|
|
16/04/2024
|
606.00p
|
626.00p
|
606.00p
|
616.00p
|
101,948
|
|
15/04/2024
|
618.00p
|
623.98p
|
605.20p
|
618.00p
|
44,860
|
|
12/04/2024
|
612.00p
|
616.71p
|
610.24p
|
616.00p
|
10,107
|
|
11/04/2024
|
610.00p
|
622.00p
|
610.00p
|
620.00p
|
12,033
|
|
10/04/2024
|
624.00p
|
624.00p
|
606.00p
|
606.00p
|
48,346
|
|
09/04/2024
|
614.00p
|
624.00p
|
614.00p
|
620.00p
|
12,521
|
|
08/04/2024
|
606.00p
|
620.00p
|
606.00p
|
618.00p
|
12,612
|
|
05/04/2024
|
614.00p
|
614.00p
|
604.00p
|
614.00p
|
4,465
|
|
04/04/2024
|
606.00p
|
615.70p
|
606.00p
|
610.00p
|
28,206
|
|
03/04/2024
|
602.00p
|
618.00p
|
602.00p
|
610.00p
|
32,210
|
|
02/04/2024
|
588.00p
|
610.00p
|
577.72p
|
606.00p
|
44,545
|
|
01/04/2024
|
586.00p
|
598.00p
|
580.30p
|
590.00p
|
45,133
|
|
29/03/2024
|
586.00p
|
598.00p
|
580.30p
|
590.00p
|
45,133
|
|
28/03/2024
|
586.00p
|
598.00p
|
580.30p
|
590.00p
|
45,133
|
|
27/03/2024
|
586.00p
|
596.00p
|
580.00p
|
590.00p
|
15,646
|
|
26/03/2024
|
576.00p
|
597.19p
|
573.96p
|
590.00p
|
45,003
|
|
25/03/2024
|
574.00p
|
590.00p
|
572.30p
|
590.00p
|
12,716
|
|
22/03/2024
|
572.00p
|
578.00p
|
560.00p
|
576.00p
|
12,449
|
|
21/03/2024
|
564.00p
|
576.00p
|
554.00p
|
554.00p
|
23,361
|
|
20/03/2024
|
556.00p
|
564.00p
|
556.00p
|
556.00p
|
34,435
|
|
19/03/2024
|
566.00p
|
576.00p
|
558.00p
|
558.00p
|
59,659
|