Fisher (James) & Sons (FSJ) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fisher (James) & Sons

Date Open High Low Close* Volume
22/11/2024 300.00p 307.00p 294.10p 299.00p 9250
21/11/2024 300.00p 307.00p 298.90p 300.00p 17758
20/11/2024 300.00p 311.00p 298.00p 299.00p 9934
19/11/2024 304.00p 311.00p 299.00p 309.00p 5447
18/11/2024 314.00p 324.00p 303.49p 309.00p 27759
15/11/2024 314.00p 322.00p 314.00p 316.00p 9265
14/11/2024 314.00p 322.03p 312.00p 312.00p 21232
13/11/2024 316.00p 324.00p 312.00p 312.00p 33620
12/11/2024 329.00p 340.00p 316.00p 316.00p 26456
11/11/2024 329.00p 340.00p 329.00p 340.00p 18743
08/11/2024 332.00p 339.00p 328.00p 338.00p 12803
07/11/2024 340.00p 344.00p 330.00p 333.00p 93633
06/11/2024 340.00p 343.00p 340.00p 340.00p 6202
05/11/2024 340.00p 344.00p 340.00p 340.00p 7344
04/11/2024 344.00p 344.00p 340.00p 342.00p 97563
01/11/2024 340.00p 344.00p 340.00p 343.00p 30275
31/10/2024 340.00p 343.40p 340.00p 340.00p 7293
30/10/2024 346.00p 346.00p 340.00p 340.00p 527686
29/10/2024 344.00p 345.00p 341.00p 343.50p 6226
28/10/2024 344.00p 350.00p 341.00p 344.00p 41315
25/10/2024 344.00p 349.84p 344.00p 345.00p 34233
24/10/2024 344.00p 349.00p 344.00p 350.00p 15585
23/10/2024 344.00p 352.00p 344.00p 350.00p 91766
22/10/2024 346.00p 349.00p 344.00p 346.00p 19311
21/10/2024 351.00p 353.00p 346.50p 346.50p 27217
18/10/2024 355.00p 364.00p 351.63p 353.00p 46047
17/10/2024 356.00p 360.00p 353.00p 353.00p 13641
16/10/2024 364.00p 370.00p 355.00p 355.00p 35872
15/10/2024 371.00p 371.00p 358.00p 358.00p 31401
14/10/2024 355.00p 371.00p 354.00p 371.00p 196369
11/10/2024 350.00p 369.00p 348.56p 369.00p 116495
10/10/2024 347.00p 350.00p 345.00p 350.00p 77751
09/10/2024 350.00p 350.00p 343.00p 343.00p 18270
08/10/2024 351.00p 352.40p 346.00p 346.00p 33889
07/10/2024 356.00p 359.00p 349.00p 355.00p 36181
04/10/2024 346.00p 350.00p 346.00p 346.00p 6503
03/10/2024 353.00p 355.00p 346.00p 350.00p 57287
02/10/2024 353.00p 356.80p 347.00p 356.00p 5822
01/10/2024 355.00p 357.00p 352.00p 352.00p 6943
30/09/2024 355.00p 358.00p 347.00p 358.00p 18361
27/09/2024 352.00p 357.00p 352.00p 353.00p 20211
26/09/2024 352.00p 358.00p 351.00p 352.00p 6243
25/09/2024 358.00p 358.00p 353.00p 357.00p 14292
24/09/2024 351.00p 358.00p 351.00p 358.00p 5924
23/09/2024 355.00p 359.00p 347.00p 356.00p 8248
20/09/2024 355.00p 362.00p 347.00p 362.00p 26098
19/09/2024 347.00p 351.39p 347.00p 344.00p 8322
18/09/2024 338.00p 348.00p 338.00p 344.00p 4868
17/09/2024 340.00p 345.00p 337.00p 345.00p 26642
16/09/2024 338.00p 348.00p 338.00p 343.00p 7386
13/09/2024 345.00p 350.00p 338.00p 350.00p 13465
12/09/2024 338.00p 345.48p 338.00p 340.00p 19151
11/09/2024 350.00p 355.00p 339.92p 345.00p 22632
10/09/2024 350.00p 353.38p 348.00p 352.00p 32439
09/09/2024 350.00p 362.00p 350.00p 350.00p 20498
06/09/2024 357.00p 363.00p 351.00p 360.00p 35034
05/09/2024 362.00p 362.00p 351.00p 356.00p 4640
04/09/2024 356.00p 360.11p 342.00p 360.00p 29775
03/09/2024 354.00p 362.00p 342.00p 362.00p 36418
02/09/2024 356.00p 356.00p 349.89p 356.00p 21967
30/08/2024 357.00p 360.00p 345.00p 354.00p 2018
29/08/2024 351.00p 360.00p 348.00p 358.00p 19768
28/08/2024 353.00p 354.00p 348.00p 354.00p 28808
27/08/2024 352.00p 360.00p 342.00p 350.00p 18551
23/08/2024 349.00p 351.52p 349.00p 349.00p 4989
22/08/2024 349.00p 354.00p 345.07p 351.00p 20582
21/08/2024 359.00p 360.00p 348.00p 348.00p 34385
20/08/2024 353.00p 361.00p 347.00p 359.00p 92335
19/08/2024 359.00p 360.00p 346.00p 358.00p 16552
16/08/2024 358.00p 360.00p 351.00p 358.00p 134495
15/08/2024 348.00p 356.44p 342.00p 356.00p 67095
14/08/2024 343.00p 348.00p 339.00p 346.00p 39832
13/08/2024 336.00p 342.86p 330.00p 337.50p 27018
12/08/2024 334.00p 340.00p 328.00p 340.00p 17247
09/08/2024 330.00p 340.00p 329.47p 336.00p 20535
08/08/2024 331.00p 335.05p 327.00p 333.00p 10953
07/08/2024 332.00p 349.00p 325.00p 336.00p 5535
06/08/2024 338.00p 341.16p 329.00p 339.00p 420098
05/08/2024 333.00p 342.00p 324.00p 330.00p 186105
02/08/2024 343.00p 343.00p 330.00p 336.00p 62948
01/08/2024 339.00p 343.00p 325.00p 338.50p 36314
31/07/2024 339.00p 344.00p 335.00p 344.00p 40673
30/07/2024 330.00p 339.00p 329.75p 339.00p 44177
29/07/2024 327.00p 336.00p 327.00p 336.00p 17304
26/07/2024 339.00p 338.32p 320.00p 336.00p 10069
25/07/2024 339.00p 347.00p 324.00p 324.00p 66647
24/07/2024 333.00p 345.00p 333.00p 340.00p 2632
23/07/2024 332.00p 345.00p 332.00p 345.00p 24339
22/07/2024 337.00p 344.00p 334.00p 335.00p 79456
19/07/2024 345.00p 351.00p 334.00p 334.00p 56056
18/07/2024 336.00p 356.00p 336.00p 342.00p 107022
17/07/2024 324.00p 336.00p 322.00p 336.00p 98978
16/07/2024 324.00p 330.00p 320.00p 330.00p 58884
15/07/2024 323.00p 324.00p 318.00p 324.00p 4815
12/07/2024 318.00p 323.00p 315.00p 319.00p 44196
11/07/2024 309.00p 318.00p 305.00p 315.00p 25962
10/07/2024 318.00p 319.00p 312.00p 315.00p 11202
09/07/2024 318.00p 320.00p 309.00p 314.00p 52075
08/07/2024 299.00p 319.00p 295.00p 319.00p 136334
05/07/2024 293.00p 297.00p 293.00p 293.00p 18542
04/07/2024 301.00p 306.00p 293.00p 293.00p 29362
03/07/2024 309.00p 313.00p 299.00p 301.00p 49154
02/07/2024 314.00p 318.00p 309.00p 309.00p 82847
01/07/2024 316.00p 318.69p 313.00p 316.00p 6511
28/06/2024 319.00p 319.00p 309.00p 318.00p 7505
27/06/2024 319.00p 319.00p 312.00p 314.00p 30223
26/06/2024 316.00p 319.00p 312.00p 316.00p 19989
25/06/2024 312.00p 318.00p 312.00p 318.00p 41902
24/06/2024 317.00p 322.00p 311.00p 314.00p 29895
21/06/2024 317.00p 318.00p 310.00p 318.00p 20979
20/06/2024 318.00p 318.00p 307.00p 317.00p 30561
19/06/2024 314.00p 317.00p 307.00p 314.00p 6715
18/06/2024 318.00p 318.00p 310.00p 315.00p 67414
17/06/2024 315.00p 319.00p 310.00p 315.00p 18468
14/06/2024 318.00p 318.00p 310.00p 311.00p 52461
13/06/2024 315.00p 317.16p 311.00p 314.00p 22544
12/06/2024 315.00p 315.00p 310.00p 311.00p 17798
11/06/2024 315.00p 320.00p 306.00p 310.00p 11496
10/06/2024 310.00p 312.20p 306.50p 310.00p 17717
07/06/2024 315.00p 315.00p 301.00p 310.00p 32246
06/06/2024 307.00p 311.34p 301.00p 310.00p 31249
05/06/2024 302.00p 314.00p 298.00p 308.00p 56005
04/06/2024 314.00p 315.00p 302.00p 309.00p 32924
03/06/2024 307.00p 315.00p 305.00p 307.00p 80056
31/05/2024 310.00p 314.00p 304.00p 308.00p 30673
30/05/2024 313.00p 315.00p 306.00p 306.00p 17265
29/05/2024 308.00p 313.00p 298.00p 310.00p 79466
28/05/2024 305.00p 305.00p 296.00p 299.00p 22434
24/05/2024 301.00p 308.00p 296.00p 305.00p 12078
23/05/2024 300.00p 308.55p 296.00p 304.00p 23722
22/05/2024 303.00p 310.00p 297.00p 310.00p 29613
21/05/2024 295.00p 310.00p 291.00p 310.00p 4611
20/05/2024 303.00p 308.00p 296.00p 303.00p 19730
17/05/2024 295.00p 304.00p 295.00p 304.00p 1427
16/05/2024 302.00p 309.00p 293.00p 305.00p 11609
15/05/2024 307.00p 310.00p 295.35p 302.00p 34417
14/05/2024 306.00p 308.00p 293.00p 300.00p 81706
13/05/2024 295.00p 306.00p 295.00p 305.00p 14148
10/05/2024 296.00p 304.00p 296.00p 300.00p 31498
09/05/2024 291.00p 305.00p 285.00p 300.00p 61076
08/05/2024 280.00p 302.00p 280.00p 297.00p 93978
07/05/2024 273.00p 282.00p 271.26p 280.00p 79439
03/05/2024 279.00p 279.00p 273.78p 279.00p 13790
02/05/2024 279.00p 279.00p 267.00p 279.00p 40470
01/05/2024 275.00p 280.00p 267.00p 280.00p 6051
30/04/2024 272.00p 276.60p 268.00p 276.00p 138043
29/04/2024 272.00p 280.00p 267.00p 270.00p 24663
26/04/2024 273.00p 284.00p 272.00p 272.00p 80824
25/04/2024 274.00p 279.25p 274.00p 279.00p 6520
24/04/2024 272.00p 284.00p 272.00p 278.00p 18501
23/04/2024 282.00p 291.00p 277.00p 280.00p 20742
22/04/2024 276.00p 286.00p 276.00p 286.00p 13298
19/04/2024 274.00p 280.00p 271.00p 276.00p 113780
18/04/2024 283.00p 283.00p 271.00p 275.00p 22249
17/04/2024 279.00p 286.00p 273.30p 276.00p 7303
16/04/2024 273.00p 294.00p 255.22p 278.00p 142313
15/04/2024 299.00p 299.00p 283.00p 284.00p 21407
12/04/2024 290.00p 295.00p 276.40p 292.00p 83373
11/04/2024 266.00p 289.00p 266.00p 288.00p 88139
10/04/2024 249.00p 273.00p 249.00p 272.00p 166180
09/04/2024 248.00p 254.00p 248.00p 251.00p 983734
08/04/2024 252.00p 255.00p 252.00p 252.00p 33306
05/04/2024 255.00p 255.00p 250.00p 253.00p 20864
04/04/2024 251.00p 255.70p 249.00p 253.00p 14066
03/04/2024 247.00p 255.00p 243.00p 255.00p 69247
02/04/2024 262.00p 263.56p 247.00p 247.00p 3196552
28/03/2024 256.00p 263.50p 254.00p 261.00p 12100
27/03/2024 256.00p 264.28p 255.50p 261.75p 13485
26/03/2024 260.00p 265.00p 256.00p 256.00p 23081
25/03/2024 266.50p 276.50p 260.50p 260.50p 43595
22/03/2024 260.00p 277.00p 260.00p 265.50p 455613
21/03/2024 245.00p 249.50p 238.72p 248.00p 28616
20/03/2024 250.00p 250.00p 245.50p 247.50p 55491
19/03/2024 250.00p 255.50p 245.50p 245.50p 13694
18/03/2024 252.50p 258.50p 252.50p 256.00p 18311
15/03/2024 253.00p 259.00p 252.00p 253.00p 29169
14/03/2024 253.00p 259.50p 252.50p 256.50p 12717
13/03/2024 255.00p 259.50p 253.01p 255.00p 41638
12/03/2024 252.50p 264.50p 252.50p 260.00p 49121
11/03/2024 265.00p 269.50p 256.50p 259.00p 10836
08/03/2024 263.00p 264.50p 258.38p 263.00p 24057
07/03/2024 260.50p 269.00p 253.40p 261.50p 20327
06/03/2024 261.50p 261.50p 254.29p 258.00p 10985
05/03/2024 260.50p 269.50p 260.00p 260.00p 170449
04/03/2024 258.50p 265.00p 258.00p 258.00p 27093
01/03/2024 261.50p 261.50p 254.00p 260.00p 71295
29/02/2024 256.50p 259.50p 253.50p 256.50p 76719
28/02/2024 261.00p 262.82p 254.51p 259.50p 29835
27/02/2024 261.00p 264.30p 259.00p 259.00p 58037
26/02/2024 268.00p 268.00p 260.00p 260.00p 31672
23/02/2024 263.50p 269.50p 260.00p 264.00p 73878
22/02/2024 260.50p 269.50p 260.00p 265.00p 8156
21/02/2024 269.50p 269.50p 260.00p 262.00p 18801
20/02/2024 259.50p 269.50p 259.50p 265.00p 2698
19/02/2024 269.50p 269.50p 258.50p 265.50p 17290
16/02/2024 260.00p 269.05p 260.00p 268.50p 50505
15/02/2024 253.00p 257.00p 253.00p 254.00p 22176
14/02/2024 257.50p 265.49p 252.50p 252.50p 47938
13/02/2024 250.00p 269.50p 246.50p 253.50p 85485
12/02/2024 270.00p 279.50p 249.00p 253.00p 948619

*Close Price adjusted for both dividends and splits