Dark

FSTA
FULLER SMITH & TURNER PLC
stock LSE

Inactive

Jun 24, 2024

696.00GBX-0.571%(-4.00)57,730

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-24	696.0000	698.0000	696.0000	696.0000	-0.571%	57,730	0.000%
2024-06-21	704.0000	704.0000	688.0000	700.0000	+0.287%	23,265	-0.571%
2024-06-20	704.0000	704.0000	698.0000	698.0000	-0.286%	89,527	-0.287%
2024-06-19	716.0000	716.0000	690.0000	700.0000	+1.156%	26,960	-0.571%
2024-06-18	696.0000	710.0000	692.0000	692.0000	-1.983%	51,239	+0.578%
2024-06-17	716.0000	718.0000	700.0000	706.0000	-1.397%	44,154	-1.416%
2024-06-14	720.0000	736.0000	716.0000	716.0000	-1.648%	83,135	-2.793%
2024-06-13	714.0000	736.0000	714.0000	728.0000	+1.111%	35,501	-4.396%
2024-06-12	730.0000	730.0000	708.0000	720.0000	0.000%	35,436	-3.333%
2024-06-11	706.0000	726.0000	698.0000	720.0000	+2.273%	36,239	-3.333%
2024-06-10	708.0000	710.0000	700.0000	704.0000	-0.845%	23,622	-1.136%
2024-06-07	730.0000	730.0000	708.0000	710.0000	0.000%	15,389	-1.972%
2024-06-06	706.0000	712.0000	706.0000	710.0000	-1.389%	5,360	-1.972%
2024-06-05	720.0000	730.0000	706.0000	720.0000	0.000%	24,200	-3.333%
2024-06-04	706.0000	720.0000	706.0000	720.0000	0.000%	22,151	-3.333%
2024-06-03	696.0000	720.0000	696.0000	720.0000	+1.983%	70,353	-3.333%
2024-05-31	690.0000	708.0000	690.0000	706.0000	+0.857%	24,613	-1.416%
2024-05-30	702.0000	710.0000	700.0000	700.0000	-0.285%	28,902	-0.571%
2024-05-29	714.0000	714.0000	702.0000	702.0000	-1.127%	15,144	-0.855%
2024-05-28	720.0000	720.0000	704.0000	710.0000	+0.282%	20,853	-1.972%
2024-05-24	670.0000	710.0000	670.0000	708.0000	+1.143%	18,190	-1.695%
2024-05-23	680.0000	700.0000	680.0000	700.0000	+2.639%	142,164	-0.571%
2024-05-22	670.0000	686.0000	670.0000	682.0000	-0.583%	17,328	+2.053%
2024-05-21	650.0000	688.0000	650.0000	686.0000	+1.479%	15,146	+1.458%
2024-05-20	670.0000	676.0000	668.0000	676.0000	-0.295%	35,232	+2.959%
2024-05-17	650.0000	678.0000	650.0000	678.0000	0.000%	7,956	+2.655%
2024-05-16	640.0000	678.0000	636.0000	678.0000	+5.938%	28,536	+2.655%
2024-05-15	640.0000	640.0000	632.0000	640.0000	+0.946%	78,020	+8.750%
2024-05-14	638.0000	638.0000	632.0000	634.0000	0.000%	55,689	+9.779%
2024-05-13	632.0000	636.0000	618.0000	634.0000	0.000%	83,445	+9.779%
2024-05-10	626.0000	634.0000	626.0000	634.0000	+2.589%	57,355	+9.779%
2024-05-09	618.0000	618.0000	616.0000	618.0000	0.000%	28,737	+12.621%
2024-05-08	628.0000	628.0000	618.0000	618.0000	+0.325%	161,529	+12.621%
2024-05-07	614.0000	622.0000	614.0000	616.0000	+0.654%	78,650	+12.987%
2024-05-02	606.0000	614.0000	606.0000	612.0000	+0.328%	38,536	+13.725%
2024-05-01	602.0000	610.0000	600.0000	610.0000	+10,490.278%	33,948	+14.098%
2024-03-22	5.7200	5.7800	5.7000	5.7600	+3.971%	12,564	+11,983.333%
2024-03-21	5.6400	5.6400	5.5400	5.5400	-0.360%	23,361	+12,463.177%
2024-03-20	5.5600	5.6000	5.5600	5.5600	-0.358%	34,435	+12,417.986%
2024-03-19	5.6600	5.7000	5.5800	5.5800	-1.761%	59,659	+12,373.118%
2024-03-18	5.7000	5.7600	5.6600	5.6800	-1.389%	48,729	+12,153.521%
2024-03-15	5.6200	5.7600	5.6000	5.7600	+4.727%	7,921	+11,983.333%
2024-03-13	5.5000	5.5000	5.5000	5.5000	-3.169%	100	+12,554.545%
2024-03-12	5.4200	5.6800	5.4200	5.6800	+2.527%	101,058	+12,153.521%
2024-03-11	5.5400	5.5400	5.4800	5.5400	-0.717%	103,157	+12,463.177%
2024-03-08	5.6000	5.6000	5.5200	5.5800	-2.105%	41,732	+12,373.118%
2024-03-07	5.7000	5.7000	5.7000	5.7000	+0.352%	500	+12,110.526%
2024-03-06	5.6800	5.7000	5.6600	5.6800	+1.429%	11,696	+12,153.521%
2024-03-05	5.4000	5.6600	5.4000	5.6000	+1.449%	222,572	+12,328.571%
2024-03-04	5.7800	5.8600	5.5200	5.5200	-3.497%	73,431	+12,508.696%
2024-03-01	5.8000	5.8000	5.6800	5.7200	-1.038%	64,646	+12,067.832%
2024-02-29	5.9000	5.9000	5.7800	5.7800	-1.701%	68,975	+11,941.522%
2024-02-28	5.9600	5.9600	5.8600	5.8800	-1.342%	53,234	+11,736.735%
2024-02-27	6.0200	6.0200	5.9400	5.9600	+1.017%	81,772	+11,577.852%
2024-02-26	6.0600	6.0600	5.9000	5.9000	-0.673%	65,769	+11,696.610%
2024-02-23	6.1000	6.1000	5.9400	5.9400	-2.623%	37,873	+11,617.172%
2024-02-22	6.1200	6.2800	6.0600	6.1000	-0.327%	33,200	+11,309.836%
2024-02-21	6.3000	6.3000	6.1000	6.1200	-2.080%	52,566	+11,272.549%
2024-02-20	6.2500	6.2500	6.2500	6.2500	+2.124%	18,348	+11,036.000%
2024-02-19	6.2000	6.2000	6.1200	6.1200	-1.290%	29,966	+11,272.549%
2024-02-16	6.3000	6.3000	6.1800	6.2000	-0.958%	49,527	+11,125.806%
2024-02-15	6.3000	6.3000	6.2400	6.2600	-0.635%	23,394	+11,018.211%
2024-02-14	6.3200	6.3200	6.2800	6.3000	0.000%	44,673	+10,947.619%
2024-02-13	6.4000	6.4400	6.3000	6.3000	-1.563%	34,125	+10,947.619%
2024-02-12	6.4800	6.5200	6.4000	6.4000	-3.030%	51,810	+10,775.000%
2024-02-09	6.4400	6.6000	6.4400	6.6000	+2.484%	16,776	+10,445.455%
2024-02-08	6.4400	6.5200	6.4200	6.4400	+0.312%	257,029	+10,707.453%
2024-02-07	6.4400	6.4400	6.4200	6.4200	0.000%	23,169	+10,741.121%
2024-02-06	6.4200	6.4400	6.4000	6.4200	+0.312%	34,198	+10,741.121%
2024-02-05	6.5000	6.5000	6.4000	6.4000	-0.621%	67,506	+10,775.000%
2024-02-02	6.3400	6.4600	6.3400	6.4400	+0.625%	39,525	+10,707.453%
2024-02-01	6.4200	6.4600	6.3600	6.4000	0.000%	111,341	+10,775.000%
2024-01-31	6.4000	6.4400	6.3600	6.4000	-0.775%	91,116	+10,775.000%
2024-01-30	6.5500	6.5500	6.4500	6.4500	-1.976%	8,501	+10,690.698%
2024-01-29	6.7200	6.7200	6.5000	6.5800	-1.791%	20,918	+10,477.508%
2024-01-26	6.7200	6.7400	6.7000	6.7000	0.000%	32,300	+10,288.060%
2024-01-25	6.8600	6.8600	6.7000	6.7000	-2.332%	54,639	+10,288.060%
2024-01-24	6.8000	6.9800	6.7800	6.8600	+2.083%	34,282	+10,045.773%
2024-01-23	6.8000	6.8600	6.5800	6.7200	-1.176%	47,738	+10,257.143%
2024-01-22	6.6200	6.8000	6.6200	6.8000	0.000%	39,513	+10,135.294%
2024-01-19	6.7600	6.8000	6.7600	6.8000	+0.295%	38,755	+10,135.294%
2024-01-18	6.7800	6.8600	6.7000	6.7800	-0.587%	31,458	+10,165.487%
2024-01-17	6.8000	6.8600	6.8000	6.8200	+0.294%	20,587	+10,105.279%
2024-01-16	6.8600	6.8600	6.8000	6.8000	+2.256%	26,310	+10,135.294%
2024-01-15	6.6500	6.6500	6.6500	6.6500	-1.335%	700	+10,366.165%
2024-01-12	6.8400	6.8400	6.7400	6.7400	+0.298%	28,283	+10,226.409%
2024-01-11	6.7200	6.8000	6.6800	6.7200	0.000%	47,454	+10,257.143%
2024-01-10	6.7200	6.7200	6.6800	6.7200	+0.599%	31,686	+10,257.143%
2024-01-09	6.7600	6.7600	6.6200	6.6800	-0.299%	31,215	+10,319.162%
2024-01-08	6.8000	6.8000	6.6800	6.7000	+0.299%	51,380	+10,288.060%
2024-01-05	6.6600	6.7400	6.6600	6.6800	+0.451%	141,670	+10,319.162%
2024-01-04	6.6500	6.6500	6.6500	6.6500	+0.453%	4,767	+10,366.165%
2024-01-03	6.7000	6.7000	6.5800	6.6200	0.000%	87,706	+10,413.595%
2024-01-02	6.5600	6.6200	6.5400	6.6200	+1.534%	6,086	+10,413.595%
2023-12-29	6.6600	6.6600	6.5000	6.5200	-2.687%	9,115	+10,574.847%
2023-12-28	6.6600	6.7000	6.6600	6.7000	-2.190%	14,924	+10,288.060%
2023-12-27	6.8500	6.8500	6.8500	6.8500	+2.239%	1,450	+10,060.584%
2023-12-22	6.8000	6.8000	6.6800	6.7000	-1.471%	9,606	+10,288.060%
2023-12-21	6.6800	6.8400	6.6800	6.8000	-0.730%	58,243	+10,135.294%
2023-12-20	6.9500	7.1500	6.8500	6.8500	+1.632%	2,443	+10,060.584%
2023-12-19	6.8000	6.8000	6.7400	6.7400	-2.035%	30,456	+10,226.409%
2023-12-18	6.9000	6.9000	6.7400	6.8800	-1.007%	28,004	+10,016.279%
2023-12-15	6.9500	6.9500	6.9500	6.9500	+0.434%	1,012	+9,914.388%
2023-12-14	7.0200	7.0200	6.9000	6.9200	-0.288%	18,441	+9,957.803%
2023-12-13	6.9800	6.9800	6.9000	6.9400	-1.560%	26,105	+9,928.818%
2023-12-12	7.0500	7.0500	7.0500	7.0500	0.000%	250	+9,772.340%
2023-12-11	7.0500	7.0500	7.0500	7.0500	0.000%	290	+9,772.340%
2023-12-08	7.0500	7.0500	7.0500	7.0500	0.000%	436	+9,772.340%
2023-12-07	6.7500	7.0500	6.7500	7.0500	+4.444%	1,395	+9,772.340%
2023-12-06	6.7500	6.7500	6.7500	6.7500	0.000%	1,689	+10,211.111%
2023-12-05	6.7500	6.7500	6.7500	6.7500	-1.603%	3,182	+10,211.111%
2023-12-04	6.8000	6.8600	6.7800	6.8600	+3.158%	38,639	+10,045.773%
2023-12-01	6.6500	6.6500	6.6500	6.6500	0.000%	702	+10,366.165%
2023-11-30	6.7500	6.7500	6.6500	6.6500	-1.481%	4,814	+10,366.165%
2023-11-29	6.7500	6.7500	6.7500	6.7500	0.000%	0	+10,211.111%
2023-11-28	6.7500	6.7500	6.7500	6.7500	0.000%	383	+10,211.111%
2023-11-27	6.7500	6.7500	6.7500	6.7500	0.000%	1,464	+10,211.111%
2023-11-24	6.6500	6.7500	6.6500	6.7500	+1.504%	1,727	+10,211.111%
2023-11-23	6.5500	6.6500	6.5500	6.6500	+1.527%	2,351	+10,366.165%
2023-11-22	6.5500	6.5500	6.5500	6.5500	0.000%	3,019	+10,525.954%
2023-11-21	6.6500	6.6500	6.5500	6.5500	-1.504%	2,358	+10,525.954%
2023-11-20	6.6500	6.6500	6.6500	6.6500	0.000%	1,000	+10,366.165%
2023-11-17	6.7500	6.7500	6.6500	6.6500	-1.481%	0	+10,366.165%
2023-11-16	6.2000	6.7500	6.2000	6.7500	+8.871%	6,515	+10,211.111%
2023-11-15	5.9000	6.2000	5.9000	6.2000	+8.014%	1,747	+11,125.806%
2023-11-14	5.7800	5.7800	5.7400	5.7400	-2.712%	29,102	+12,025.436%
2023-11-13	5.9000	5.9000	5.9000	5.9000	+1.375%	185	+11,696.610%
2023-11-10	5.8400	5.8400	5.8200	5.8200	-1.356%	46,171	+11,858.763%
2023-11-09	5.9000	5.9000	5.9000	5.9000	0.000%	768	+11,696.610%
2023-11-08	5.7000	5.9000	5.7000	5.9000	+4.610%	430	+11,696.610%
2023-11-07	5.6400	5.6600	5.6400	5.6400	-1.053%	4,391	+12,240.426%
2023-11-06	5.6800	5.7600	5.5600	5.7000	+1.423%	35,224	+12,110.526%
2023-11-03	5.6600	5.6600	5.5600	5.6200	-1.404%	40,441	+12,284.342%
2023-11-02	5.7000	5.7000	5.7000	5.7000	-0.697%	1,000	+12,110.526%
2023-11-01	5.7400	5.7400	5.7400	5.7400	+0.702%	47,483	+12,025.436%
2023-10-31	5.7000	5.7000	5.7000	5.7000	0.000%	2,500	+12,110.526%
2023-10-30	5.7000	5.7000	5.7000	5.7000	-1.042%	1,737	+12,110.526%
2023-10-27	5.6200	5.7600	5.6200	5.7600	+1.053%	24,641	+11,983.333%
2023-10-26	5.7000	5.7000	5.7000	5.7000	0.000%	0	+12,110.526%
2023-10-25	5.7000	5.7000	5.7000	5.7000	-0.697%	2,535	+12,110.526%
2023-10-24	5.7400	5.7400	5.7400	5.7400	+0.702%	24,615	+12,025.436%
2023-10-23	5.7000	5.7000	5.7000	5.7000	0.000%	530	+12,110.526%
2023-10-20	5.7000	5.7000	5.7000	5.7000	-1.042%	762	+12,110.526%
2023-10-19	5.7600	5.7600	5.7600	5.7600	+1.053%	32,993	+11,983.333%
2023-10-18	5.7000	5.7000	5.7000	5.7000	0.000%	2,112	+12,110.526%
2023-10-17	5.4000	5.7000	5.4000	5.7000	+5.556%	356	+12,110.526%
2023-10-16	5.8000	5.8000	5.4000	5.4000	-6.897%	779	+12,788.889%
2023-10-13	5.9000	5.9000	5.8000	5.8000	-1.695%	2,110	+11,900.000%
2023-10-12	5.9000	5.9000	5.9000	5.9000	0.000%	3,390	+11,696.610%
2023-10-11	5.9000	5.9000	5.9000	5.9000	0.000%	1,415	+11,696.610%
2023-10-10	5.9000	5.9000	5.9000	5.9000	0.000%	114	+11,696.610%
2023-10-09	5.9000	5.9000	5.9000	5.9000	0.000%	1,244	+11,696.610%
2023-10-06	5.9000	5.9000	5.9000	5.9000	0.000%	2,000	+11,696.610%
2023-10-05	6.2000	6.2000	5.9000	5.9000	-4.839%	2,433	+11,696.610%
2023-10-04	6.2000	6.2000	6.2000	6.2000	+3.333%	1,575	+11,125.806%
2023-10-03	6.0400	6.0400	5.9000	6.0000	-3.226%	22,220	+11,500.000%
2023-10-02	6.2000	6.2000	6.2000	6.2000	0.000%	1,000	+11,125.806%
2023-09-29	6.2000	6.2000	6.2000	6.2000	0.000%	90	+11,125.806%
2023-09-28	6.2000	6.2000	6.2000	6.2000	0.000%	844	+11,125.806%
2023-09-27	6.2000	6.2000	6.2000	6.2000	0.000%	973	+11,125.806%
2023-09-26	6.2000	6.2000	6.2000	6.2000	0.000%	1,923	+11,125.806%
2023-09-25	6.2000	6.2000	6.2000	6.2000	+5.442%	750	+11,125.806%
2023-09-22	5.8600	5.8800	5.8400	5.8800	-0.339%	140,071	+11,736.735%
2023-09-21	5.9600	5.9800	5.9000	5.9000	-4.839%	14,426	+11,696.610%
2023-09-20	5.8500	6.2000	5.8500	6.2000	+5.983%	3,728	+11,125.806%
2023-09-19	5.8500	5.8500	5.8500	5.8500	0.000%	1,342	+11,797.436%
2023-09-18	5.8500	5.8500	5.8500	5.8500	0.000%	728	+11,797.436%
2023-09-15	5.8500	5.8500	5.8500	5.8500	0.000%	1,397	+11,797.436%
2023-09-14	5.8500	5.8500	5.8500	5.8500	0.000%	522	+11,797.436%
2023-09-13	5.8500	5.8500	5.8500	5.8500	0.000%	585	+11,797.436%
2023-09-12	5.8500	5.8500	5.8500	5.8500	-0.510%	1,592	+11,797.436%
2023-09-11	5.8200	5.9000	5.8200	5.8800	-0.339%	17,733	+11,736.735%
2023-09-08	5.8400	5.9000	5.8400	5.9000	+0.683%	6,046	+11,696.610%
2023-09-07	5.8600	5.8600	5.8600	5.8600	+0.171%	41,673	+11,777.133%
2023-09-06	5.8500	5.8500	5.8500	5.8500	+2.632%	3,097	+11,797.436%
2023-09-05	5.7600	5.9400	5.6800	5.7000	+0.707%	38,702	+12,110.526%
2023-09-04	5.6600	5.7000	5.6400	5.6600	-0.702%	18,986	+12,196.820%
2023-09-01	5.7400	5.8800	5.7000	5.7000	0.000%	29,025	+12,110.526%
2023-08-31	5.7400	5.7400	5.6200	5.7000	+2.518%	76,241	+12,110.526%
2023-08-30	5.6000	5.6000	5.5600	5.5600	-3.304%	30,079	+12,417.986%
2023-08-29	5.7500	5.7500	5.7500	5.7500	+4.167%	1,100	+12,004.348%
2023-08-25	5.5800	5.6000	5.5200	5.5200	-4.000%	26,205	+12,508.696%
2023-08-24	5.7500	5.7500	5.7500	5.7500	0.000%	54	+12,004.348%
2023-08-23	5.7500	5.7500	5.7500	5.7500	+3.417%	145	+12,004.348%
2023-08-22	5.7600	5.7600	5.5600	5.5600	-2.456%	47,023	+12,417.986%
2023-08-21	5.6800	5.7000	5.6600	5.7000	+1.786%	44,509	+12,110.526%
2023-08-18	5.7200	5.7200	5.6000	5.6000	-4.274%	72,934	+12,328.571%
2023-08-17	5.8500	5.8500	5.8500	5.8500	0.000%	6,500	+11,797.436%
2023-08-16	5.8500	5.8500	5.8500	5.8500	+1.211%	342	+11,797.436%
2023-08-15	5.8200	5.8200	5.7000	5.7800	-1.365%	34,032	+11,941.522%
2023-08-14	5.8000	5.8600	5.8000	5.8600	-1.347%	15,075	+11,777.133%
2023-08-11	5.8000	5.9400	5.8000	5.9400	-0.168%	27,777	+11,617.172%
2023-08-10	5.9500	5.9500	5.9500	5.9500	0.000%	182	+11,597.479%
2023-08-09	5.9500	5.9500	5.9500	5.9500	+0.168%	664	+11,597.479%
2023-08-08	5.8000	5.9400	5.8000	5.9400	-0.168%	7,566	+11,617.172%
2023-08-07	5.9500	5.9500	5.9500	5.9500	0.000%	1,000	+11,597.479%
2023-08-04	5.9500	5.9500	5.8500	5.9500	0.000%	170	+11,597.479%
2023-08-03	5.9500	5.9500	5.9500	5.9500	0.000%	345	+11,597.479%
2023-08-02	5.9500	5.9500	5.9500	5.9500	0.000%	1,664	+11,597.479%
2023-08-01	5.9500	5.9500	5.9500	5.9500	-1.653%	869	+11,597.479%
2023-07-31	5.9500	6.0500	5.9500	6.0500	+0.498%	1,720	+11,404.132%
2023-07-28	5.9600	6.0200	5.9200	6.0200	+1.176%	65,643	+11,461.462%
2023-07-27	5.9500	5.9500	5.9500	5.9500	0.000%	1,633	+11,597.479%
2023-07-26	5.9500	5.9500	5.9500	5.9500	0.000%	541	+11,597.479%
2023-07-25	5.9500	5.9500	5.9500	5.9500	-0.833%	1,069	+11,597.479%
2023-07-24	6.0000	6.0000	6.0000	6.0000	+0.840%	22,606	+11,500.000%
2023-07-21	5.9500	5.9500	5.9500	5.9500	+2.586%	550	+11,597.479%
2023-07-20	5.8800	5.9400	5.7600	5.8000	0.000%	70,674	+11,900.000%
2023-07-19	5.7800	5.8600	5.6200	5.8000	+0.870%	50,196	+11,900.000%
2023-07-18	5.7500	5.7500	5.7500	5.7500	+1.950%	420	+12,004.348%
2023-07-17	5.7000	5.7600	5.6400	5.6400	0.000%	9,194	+12,240.426%
2023-07-14	5.6600	5.7000	5.6400	5.6400	-0.353%	7,933	+12,240.426%
2023-07-13	5.7000	5.7000	5.6400	5.6600	-0.352%	39,926	+12,196.820%
2023-07-12	5.5400	5.6800	5.5400	5.6800	+0.531%	7,509	+12,153.521%
2023-07-11	5.6500	5.6500	5.6500	5.6500	+1.254%	1,435	+12,218.584%
2023-07-10	5.5000	5.7000	5.5000	5.5800	+0.360%	32,015	+12,373.118%
2023-07-07	5.8400	5.8600	5.5000	5.5600	-4.138%	63,856	+12,417.986%
2023-07-06	5.8600	5.8600	5.8000	5.8000	-2.521%	52,144	+11,900.000%
2023-07-05	5.9500	5.9500	5.9500	5.9500	+2.234%	280	+11,597.479%
2023-07-04	5.8200	5.8600	5.8200	5.8200	-1.020%	46,770	+11,858.763%
2023-07-03	5.9400	6.0000	5.8800	5.8800	-1.672%	29,626	+11,736.735%
2023-06-30	5.9400	5.9800	5.9400	5.9800	-0.333%	25,975	+11,538.796%
2023-06-29	5.9000	6.0000	5.9000	6.0000	0.000%	126,662	+11,500.000%
2023-06-28	5.9000	6.0000	5.9000	6.0000	+0.840%	40,708	+11,500.000%
2023-06-27	5.9500	5.9500	5.9500	5.9500	-0.168%	3,068	+11,597.479%
2023-06-26	5.8000	5.9600	5.8000	5.9600	+2.405%	37,301	+11,577.852%
2023-06-23	5.8000	5.9000	5.8000	5.8200	0.000%	142,935	+11,858.763%
2023-06-22	6.0000	6.0000	5.8200	5.8200	-3.960%	59,482	+11,858.763%
2023-06-21	6.0400	6.0600	5.9800	6.0600	+0.165%	28,775	+11,385.149%
2023-06-20	5.8500	6.0500	5.8500	6.0500	+3.419%	2,098	+11,404.132%
2023-06-19	5.8500	5.8500	5.8500	5.8500	0.000%	8,715	+11,797.436%
2023-06-16	5.7500	5.8500	5.7500	5.8500	+1.739%	383	+11,797.436%
2023-06-15	5.4500	5.8500	5.4500	5.7500	+4.545%	2,296	+12,004.348%
2023-06-14	5.4800	5.5000	5.4800	5.5000	0.000%	13,744	+12,554.545%
2023-06-13	5.5000	5.5000	5.5000	5.5000	+0.917%	7,842	+12,554.545%
2023-06-12	5.4500	5.4500	5.4500	5.4500	+3.612%	367	+12,670.642%
2023-06-09	5.3000	5.3000	5.2000	5.2600	-1.498%	24,968	+13,131.939%
2023-06-08	5.3400	5.3400	5.3400	5.3400	-2.018%	108,029	+12,933.708%
2023-06-07	5.5500	5.5500	5.4500	5.4500	+2.830%	210	+12,670.642%
2023-06-06	5.5000	5.5000	5.3000	5.3000	0.000%	17,877	+13,032.075%
2023-06-05	5.5000	5.5000	5.3000	5.3000	-2.752%	16,376	+13,032.075%
2023-06-02	5.4500	5.4500	5.4500	5.4500	0.000%	131	+12,670.642%
2023-06-01	5.4500	5.4500	5.4500	5.4500	+2.830%	7	+12,670.642%
2023-05-31	5.5000	5.5000	5.3000	5.3000	-1.487%	19,674	+13,032.075%
2023-05-30	5.4000	5.4000	5.2600	5.3800	-0.738%	18,053	+12,836.803%
2023-05-26	5.5000	5.5000	5.2800	5.4200	+0.743%	30,173	+12,741.328%
2023-05-25	5.4200	5.4200	5.3000	5.3800	+0.561%	35,385	+12,836.803%
2023-05-24	5.3500	5.3500	5.3500	5.3500	0.000%	108	+12,909.346%
2023-05-23	5.3500	5.3500	5.3500	5.3500	-0.187%	260	+12,909.346%
2023-05-22	5.3000	5.3800	5.2600	5.3600	+1.901%	33,405	+12,885.075%
2023-05-19	5.2600	5.3000	5.2000	5.2600	-0.755%	91,108	+13,131.939%
2023-05-18	5.2000	5.4200	5.2000	5.3000	-0.935%	26,595	+13,032.075%
2023-05-17	5.4500	5.4500	5.3500	5.3500	+1.326%	369	+12,909.346%
2023-05-16	5.4200	5.4200	5.2000	5.2800	-4.693%	31,304	+13,081.818%
2023-05-15	5.3000	5.5400	5.3000	5.5400	+3.745%	10,672	+12,463.177%
2023-05-12	5.4000	5.4000	5.2400	5.3400	+0.755%	476,282	+12,933.708%
2023-05-11	5.2400	5.4200	5.2200	5.3000	0.000%	7,882	+13,032.075%
2023-05-10	5.0400	5.3000	5.0400	5.3000	+3.922%	31,204	+13,032.075%
2023-05-09	4.9700	5.1000	4.9700	5.1000	+0.791%	28,875	+13,547.059%
2023-05-05	4.8700	5.0600	4.7800	5.0600	+3.901%	40,620	+13,654.941%
2023-05-04	4.7000	4.9700	4.6300	4.8700	+1.247%	351,842	+14,191.581%
2023-05-03	4.7000	4.8100	4.6300	4.8100	+1.477%	288,265	+14,369.854%
2023-05-02	4.8200	4.8300	4.6500	4.7400	+0.424%	94,908	+14,583.544%
2023-04-28	4.5200	4.7200	4.5200	4.7200	+3.057%	17,335	+14,645.763%
2023-04-27	4.6000	4.7000	4.5600	4.5800	-1.505%	65,247	+15,096.507%
2023-04-26	4.7000	4.7200	4.5900	4.6500	+1.087%	96,810	+14,867.742%
2023-04-25	4.7700	4.7700	4.6000	4.6000	-3.361%	28,576	+15,030.435%
2023-04-24	4.8000	4.8000	4.7100	4.7600	-0.833%	41,255	+14,521.849%
2023-04-21	4.7100	4.8000	4.7100	4.8000	-2.041%	56,130	+14,400.000%
2023-04-20	4.7500	4.9200	4.6700	4.9000	+4.255%	153,909	+14,104.082%
2023-04-19	4.7400	4.7900	4.7000	4.7000	-1.053%	91,692	+14,708.511%
2023-04-18	4.7200	4.7500	4.7100	4.7500	+0.211%	36,163	+14,552.632%
2023-04-17	4.8200	4.8200	4.7100	4.7400	-0.211%	50,138	+14,583.544%
2023-04-14	4.7500	4.7500	4.7400	4.7500	0.000%	75,656	+14,552.632%
2023-04-13	4.7000	4.7500	4.7000	4.7500	-0.628%	65,362	+14,552.632%
2023-04-12	4.7600	4.8300	4.7500	4.7800	+1.271%	12,343	+14,460.669%
2023-04-11	4.7200	4.7900	4.7000	4.7200	+0.212%	35,052	+14,645.763%
2023-04-06	4.7100	4.7700	4.6900	4.7100	-1.875%	40,942	+14,677.070%
2023-04-05	4.7100	4.8000	4.7000	4.8000	+1.053%	156,308	+14,400.000%
2023-04-04	4.7100	4.8500	4.6900	4.7500	+0.636%	56,607	+14,552.632%
2023-04-03	4.7100	4.7200	4.6400	4.7200	+1.505%	43,431	+14,645.763%
2023-03-31	4.7000	4.8000	4.5800	4.6500	-0.428%	82,181	+14,867.742%
2023-03-30	4.7100	4.7100	4.5000	4.6700	-2.096%	363,890	+14,803.640%
2023-03-29	4.7500	4.8300	4.7100	4.7700	-0.625%	59,611	+14,491.195%
2023-03-28	4.8400	4.8400	4.7200	4.8000	-0.621%	43,950	+14,400.000%
2023-03-27	4.8000	4.9000	4.6300	4.8300	+2.548%	25,812	+14,309.938%
2023-03-24	4.7800	4.8000	4.7100	4.7100	-1.258%	35,326	+14,677.070%
2023-03-23	4.8000	4.9100	4.7200	4.7700	+1.274%	34,252	+14,491.195%
2023-03-22	4.9200	4.9200	4.5800	4.7100	-3.086%	38,614	+14,677.070%
2023-03-21	4.9600	4.9600	4.8600	4.8600	+0.206%	23,566	+14,220.988%
2023-03-20	4.8000	4.8900	4.7800	4.8500	-0.206%	24,117	+14,250.515%
2023-03-17	4.9600	4.9900	4.8500	4.8600	-1.018%	190,972	+14,220.988%
2023-03-16	4.9800	5.0200	4.9100	4.9100	-1.800%	24,051	+14,075.153%
2023-03-15	5.0600	5.1200	5.0000	5.0000	-2.344%	11,108	+13,820.000%
2023-03-14	5.1200	5.1200	5.0000	5.1200	-0.389%	6,803	+13,493.750%
2023-03-13	5.1400	5.2200	5.1000	5.1400	-0.388%	12,217	+13,440.856%
2023-03-10	5.1800	5.2400	5.1000	5.1600	-0.769%	24,320	+13,388.372%
2023-03-08	5.1200	5.2000	5.1200	5.2000	+1.563%	15,793	+13,284.615%
2023-03-07	5.3800	5.3800	5.1200	5.1200	-4.478%	20,074	+13,493.750%
2023-03-06	5.2000	5.3600	5.2000	5.3600	+4.280%	14,112	+12,885.075%
2023-03-03	5.2600	5.2600	5.1000	5.1400	-1.908%	12,230	+13,440.856%
2023-03-02	5.2800	5.4000	5.2400	5.2400	-2.602%	27,020	+13,182.443%
2023-03-01	5.1800	5.3800	5.1800	5.3800	+6.324%	34,832	+12,836.803%
2023-02-28	4.9100	5.0800	4.9100	5.0600	+2.846%	11,147	+13,654.941%
2023-02-27	4.9200	4.9200	4.9200	4.9200	-1.600%	8,609	+14,046.341%
2023-02-24	5.1800	5.1800	5.0000	5.0000	-1.186%	5,292	+13,820.000%
2023-02-23	5.0000	5.0800	5.0000	5.0600	+3.055%	16,710	+13,654.941%
2023-02-22	5.1000	5.1000	4.9000	4.9100	-3.725%	42,764	+14,075.153%
2023-02-21	5.1200	5.1400	5.1000	5.1000	-1.163%	4,928	+13,547.059%
2023-02-20	5.2000	5.2200	5.1600	5.1600	-3.008%	26,052	+13,388.372%
2023-02-17	5.3600	5.4000	5.3200	5.3200	-0.746%	47,198	+12,982.707%
2023-02-16	5.3800	5.4000	5.3400	5.3600	-0.372%	45,280	+12,885.075%
2023-02-15	5.3200	5.4800	5.3200	5.3800	+0.373%	15,827	+12,836.803%
2023-02-14	5.3000	5.4000	5.3000	5.3600	+1.132%	11,802	+12,885.075%
2023-02-13	5.2600	5.3800	5.2400	5.3000	+0.379%	23,185	+13,032.075%
2023-02-10	5.1600	5.3000	5.1400	5.2800	+0.763%	19,078	+13,081.818%
2023-02-09	5.2200	5.2400	5.1800	5.2400	+0.769%	35,723	+13,182.443%
2023-02-08	5.0000	5.2000	5.0000	5.2000	+1.563%	33,993	+13,284.615%
2023-02-07	5.1200	5.1200	5.1200	5.1200	-0.389%	13,218	+13,493.750%
2023-02-06	5.0200	5.1400	5.0200	5.1400	0.000%	8,277	+13,440.856%
2023-02-03	5.0800	5.2000	4.9900	5.1400	+1.984%	18,533	+13,440.856%
2023-02-02	4.8500	5.0400	4.8500	5.0400	0.000%	79,271	+13,709.524%
2023-02-01	4.9500	5.0400	4.9200	5.0400	+2.857%	20,797	+13,709.524%
2023-01-31	4.8000	4.9000	4.7800	4.9000	+3.594%	94,646	+14,104.082%
2023-01-30	4.8900	4.8900	4.7300	4.7300	-3.272%	53,750	+14,614.588%
2023-01-27	5.0000	5.0000	4.8600	4.8900	-1.012%	66,125	+14,133.129%
2023-01-26	5.0800	5.0800	4.8600	4.9400	-2.756%	249,063	+13,989.069%
2023-01-25	5.0000	5.1800	5.0000	5.0800	+2.626%	20,828	+13,600.787%
2023-01-24	4.7300	4.9500	4.7200	4.9500	+4.211%	77,648	+13,960.606%
2023-01-23	4.5600	4.8900	4.5600	4.7500	-3.846%	193,267	+14,552.632%
2023-01-20	4.9100	4.9900	4.8000	4.9400	+1.856%	40,520	+13,989.069%
2023-01-19	5.1000	5.1000	4.8400	4.8500	-3.770%	118,733	+14,250.515%
2023-01-18	5.0000	5.1600	5.0000	5.0400	+0.398%	20,063	+13,709.524%
2023-01-17	4.9500	5.0800	4.9500	5.0200	0.000%	145,530	+13,764.542%
2023-01-16	5.0200	5.0600	4.9700	5.0200	+0.400%	35,857	+13,764.542%
2023-01-13	4.9000	5.0000	4.9000	5.0000	+1.626%	103,616	+13,820.000%
2023-01-12	4.8000	4.9200	4.8000	4.9200	+2.929%	401,693	+14,046.341%
2023-01-11	4.8500	4.8500	4.6700	4.7800	+0.210%	209,363	+14,460.669%
2023-01-10	4.8800	4.8800	4.7000	4.7700	-0.625%	37,196	+14,491.195%
2023-01-09	4.8100	4.8800	4.8000	4.8000	-0.208%	157,612	+14,400.000%
2023-01-06	4.8700	4.8800	4.8100	4.8100	-0.620%	48,026	+14,369.854%
2023-01-05	4.9200	4.9300	4.8400	4.8400	-1.626%	325,334	+14,280.165%
2023-01-04	4.9000	4.9200	4.7800	4.9200	+2.500%	57,064	+14,046.341%
2023-01-03	4.8500	4.8900	4.8000	4.8000	-3.226%	62,188	+14,400.000%
2022-12-30	4.9800	5.0400	4.9600	4.9600	+0.405%	6,346	+13,932.258%
2022-12-29	4.9400	4.9400	4.9400	4.9400	-1.200%	13,834	+13,989.069%
2022-12-28	4.8300	5.0000	4.8000	5.0000	+1.420%	30,825	+13,820.000%
2022-12-23	4.9300	4.9400	4.8800	4.9300	+0.612%	24,120	+14,017.647%
2022-12-22	4.9400	5.0200	4.9000	4.9000	+1.660%	2,537	+14,104.082%
2022-12-21	5.0000	5.0000	4.8200	4.8200	-5.490%	28,228	+14,339.834%
2022-12-20	4.9600	5.1000	4.9600	5.1000	+2.204%	13,994	+13,547.059%
2022-12-19	5.0600	5.0600	4.9300	4.9900	-2.918%	39,754	+13,847.896%
2022-12-16	5.0800	5.1400	5.0800	5.1400	+0.784%	10,434	+13,440.856%
2022-12-15	5.0000	5.1000	5.0000	5.1000	-0.391%	44,678	+13,547.059%
2022-12-13	5.3600	5.3800	5.0600	5.1200	-1.538%	90,636	+13,493.750%
2022-12-12	5.4000	5.4000	5.2000	5.2000	-5.109%	72,870	+13,284.615%
2022-12-09	5.6000	5.6000	5.4400	5.4800	+0.735%	96,852	+12,600.730%
2022-12-08	5.5000	5.5000	5.4400	5.4400	0.000%	7,201	+12,694.118%
2022-12-07	5.4400	5.4400	5.4200	5.4400	-0.730%	22,101	+12,694.118%
2022-12-06	5.5000	5.5000	5.3800	5.4800	+2.239%	11,407	+12,600.730%
2022-12-05	5.4400	5.4400	5.3600	5.3600	0.000%	43,625	+12,885.075%
2022-12-02	5.3600	5.4800	5.3600	5.3600	-0.741%	34,145	+12,885.075%
2022-12-01	5.4200	5.4600	5.3800	5.4000	0.000%	42,264	+12,788.889%
2022-11-30	5.6000	5.6200	5.4000	5.4000	-4.255%	113,719	+12,788.889%
2022-11-29	5.7400	5.8000	5.6000	5.6400	-4.407%	91,097	+12,240.426%
2022-11-28	5.2800	6.1000	5.2800	5.9000	+9.259%	25,291	+11,696.610%
2022-11-25	5.3000	5.4400	5.3000	5.4000	-0.735%	3,032	+12,788.889%
2022-11-24	5.4600	5.5000	5.4200	5.4400	-1.091%	12,085	+12,694.118%
2022-11-23	5.3000	5.5000	5.2400	5.5000	+5.769%	42,975	+12,554.545%
2022-11-22	5.4000	5.4400	5.1200	5.2000	-3.704%	24,008	+13,284.615%

.dark-mode .RH0JnC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RH0JnC{ color: #333333; background-color: white; border: 2px solid #333333; }FSTAFULLER SMITH & TURNER PLCstock LSE

FSTA
FULLER SMITH & TURNER PLC
stock LSE