534.00p+0.00 (+0.00%)18 Feb 2025, 17:15
Fuller, Smith & Turner PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 18, 2025 | 534.00p | 540.00p | 532.00p | 534.00p | 75,366 |
Feb 17, 2025 | 542.00p | 544.00p | 534.00p | 534.00p | 41,606 |
Feb 14, 2025 | 542.00p | 550.00p | 542.00p | 544.00p | 10,190 |
Feb 13, 2025 | 548.00p | 552.00p | 532.00p | 546.00p | 12,442 |
Feb 12, 2025 | 540.00p | 550.00p | 536.00p | 548.00p | 19,494 |
Feb 11, 2025 | 546.00p | 546.00p | 530.00p | 538.00p | 53,287 |
Feb 10, 2025 | 552.00p | 566.00p | 546.00p | 552.00p | 20,896 |
Feb 7, 2025 | 544.00p | 566.00p | 544.00p | 554.00p | 33,355 |
Feb 6, 2025 | 550.00p | 556.00p | 544.00p | 550.00p | 34,397 |
Feb 5, 2025 | 558.00p | 558.60p | 548.00p | 548.00p | 27,934 |
Feb 4, 2025 | 554.00p | 556.75p | 546.00p | 554.00p | 56,039 |
Feb 3, 2025 | 552.00p | 566.80p | 544.00p | 554.00p | 21,385 |
Jan 31, 2025 | 560.00p | 572.00p | 552.00p | 552.00p | 49,104 |
Jan 30, 2025 | 550.00p | 560.00p | 544.96p | 558.00p | 44,191 |
Jan 29, 2025 | 554.00p | 554.00p | 544.00p | 552.00p | 32,075 |
Jan 28, 2025 | 550.00p | 552.00p | 536.00p | 548.00p | 68,638 |
Jan 27, 2025 | 560.00p | 588.00p | 554.00p | 554.00p | 34,592 |
Jan 24, 2025 | 570.00p | 578.00p | 566.00p | 568.00p | 21,819 |
Jan 23, 2025 | 574.00p | 578.00p | 572.00p | 574.00p | 18,356 |
Jan 22, 2025 | 574.00p | 584.00p | 568.00p | 568.00p | 298,091 |
Jan 21, 2025 | 574.00p | 584.00p | 572.00p | 574.00p | 298,308 |
Jan 20, 2025 | 578.00p | 594.00p | 578.00p | 578.00p | 107,425 |
Jan 17, 2025 | 570.00p | 580.00p | 562.00p | 578.00p | 319,472 |
Jan 16, 2025 | 578.00p | 578.00p | 562.00p | 572.00p | 183,834 |
Jan 15, 2025 | 580.00p | 588.00p | 572.00p | 576.00p | 140,198 |
Jan 14, 2025 | 562.00p | 574.00p | 562.00p | 570.00p | 157,271 |
Jan 13, 2025 | 576.00p | 578.00p | 569.05p | 572.00p | 205,778 |
Jan 10, 2025 | 574.00p | 578.00p | 568.00p | 572.00p | 175,355 |
Jan 9, 2025 | 582.00p | 584.00p | 570.00p | 584.00p | 191,279 |
Jan 8, 2025 | 598.00p | 610.00p | 574.00p | 574.00p | 146,971 |
Jan 7, 2025 | 600.00p | 602.00p | 592.00p | 596.00p | 42,060 |
Jan 6, 2025 | 618.00p | 618.00p | 592.78p | 598.00p | 119,875 |
Jan 3, 2025 | 612.00p | 622.00p | 604.00p | 604.00p | 52,903 |
Jan 2, 2025 | 628.00p | 648.00p | 614.00p | 616.00p | 33,842 |
Dec 31, 2024 | 624.00p | 633.60p | 612.00p | 620.00p | 6,721 |
Dec 30, 2024 | 628.00p | 628.00p | 612.00p | 620.00p | 29,834 |
Dec 27, 2024 | 624.00p | 628.00p | 612.00p | 624.00p | 16,562 |
Dec 24, 2024 | 650.00p | 650.00p | 628.00p | 628.00p | 17,569 |
Dec 23, 2024 | 632.00p | 648.00p | 612.00p | 620.00p | 63,289 |
Dec 20, 2024 | 638.00p | 638.00p | 612.00p | 624.00p | 72,088 |
Dec 19, 2024 | 624.00p | 650.00p | 612.00p | 624.00p | 84,370 |
Dec 18, 2024 | 622.00p | 638.00p | 620.00p | 624.00p | 68,043 |
Dec 17, 2024 | 626.00p | 662.00p | 622.00p | 624.00p | 79,083 |
Dec 16, 2024 | 624.00p | 648.00p | 618.00p | 618.00p | 102,076 |
Dec 13, 2024 | 648.00p | 654.00p | 624.00p | 624.00p | 66,025 |
Dec 12, 2024 | 634.00p | 656.00p | 626.00p | 634.00p | 19,672 |
Dec 11, 2024 | 676.00p | 676.00p | 638.00p | 638.00p | 112,698 |
Dec 10, 2024 | 644.00p | 661.60p | 638.50p | 650.00p | 93,665 |
Dec 9, 2024 | 650.00p | 658.00p | 640.00p | 650.00p | 30,897 |
Dec 6, 2024 | 650.00p | 664.00p | 638.90p | 654.00p | 17,813 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 29.10 | 12.44 |
Dowlais Group PLC | 72.55 | 5.91 |
Future PLC | 1,006.00 | 3.87 |
Chemring Group PLC | 360.50 | 3.74 |
Hochschild Mining PLC | 191.80 | 3.23 |
North Atlantic Smaller Companies Investment Trust PLC | 3,760.00 | 2.73 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 101.80 | -6.43 |
Plus500 LTD | 2,726.00 | -4.82 |
Intercontinental Hotels Group PLC | 10,190.00 | -4.72 |
Sainsbury (J) PLC | 251.00 | -3.98 |
Tesco PLC | 382.30 | -3.70 |
Trainline PLC | 346.00 | -3.41 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.