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
04/04/2016 1,310.00p 1,320.00p 1,295.00p 1,315.00p 14353
01/04/2016 1,295.00p 1,309.00p 1,295.00p 1,300.00p 15968
31/03/2016 1,303.00p 1,320.00p 1,298.00p 1,319.00p 29725
30/03/2016 1,295.00p 1,330.00p 1,295.00p 1,322.00p 7969
29/03/2016 1,320.00p 1,320.00p 1,306.00p 1,320.00p 19753
24/03/2016 1,301.00p 1,334.00p 1,301.00p 1,315.00p 24882
23/03/2016 1,240.00p 1,327.00p 1,240.00p 1,316.00p 86572
22/03/2016 1,246.00p 1,264.00p 1,243.00p 1,264.00p 17470
21/03/2016 1,225.00p 1,258.00p 1,219.00p 1,254.00p 32743
18/03/2016 1,206.00p 1,220.00p 1,200.00p 1,211.00p 19153
17/03/2016 1,207.00p 1,210.00p 1,180.50p 1,210.00p 19588
16/03/2016 1,204.00p 1,211.65p 1,189.00p 1,203.00p 8821
15/03/2016 1,190.00p 1,195.00p 1,179.00p 1,195.00p 27983
14/03/2016 1,173.00p 1,188.35p 1,173.00p 1,186.00p 39112
11/03/2016 1,174.00p 1,189.00p 1,166.00p 1,181.00p 29583
10/03/2016 1,141.00p 1,183.00p 1,138.00p 1,170.00p 17473
09/03/2016 1,136.00p 1,150.00p 1,136.00p 1,144.00p 4972
08/03/2016 1,150.00p 1,150.00p 1,132.00p 1,140.00p 29080
07/03/2016 1,145.00p 1,153.60p 1,130.00p 1,135.00p 25882
04/03/2016 1,140.00p 1,150.00p 1,127.00p 1,144.00p 16721
03/03/2016 1,100.00p 1,150.00p 1,098.00p 1,135.00p 35202
02/03/2016 990.00p 1,125.00p 983.00p 1,100.00p 132091
01/03/2016 953.00p 964.00p 948.00p 956.50p 13178
29/02/2016 968.00p 970.50p 942.50p 942.50p 83037
26/02/2016 980.00p 980.00p 957.76p 973.00p 132684
25/02/2016 952.50p 969.50p 950.00p 958.50p 12631
24/02/2016 961.00p 961.00p 941.85p 950.00p 7150
23/02/2016 950.00p 951.00p 936.00p 950.00p 34648
22/02/2016 940.50p 950.00p 936.61p 950.00p 7248
19/02/2016 944.00p 950.00p 935.00p 950.00p 8009
18/02/2016 960.00p 960.00p 940.00p 948.00p 4384
17/02/2016 949.50p 950.00p 940.00p 950.00p 9866
16/02/2016 950.00p 950.50p 942.00p 942.00p 27392
15/02/2016 970.00p 972.28p 944.55p 960.00p 18770
12/02/2016 951.50p 951.60p 935.88p 943.50p 12732
11/02/2016 980.00p 980.00p 940.50p 947.00p 65758
10/02/2016 990.00p 991.50p 974.50p 980.00p 21340
09/02/2016 986.00p 993.25p 979.00p 985.00p 5868
08/02/2016 999.50p 999.50p 986.00p 995.00p 7684
05/02/2016 999.50p 999.50p 982.50p 995.00p 3989
04/02/2016 1,030.00p 1,030.00p 978.00p 995.50p 22744
03/02/2016 1,065.00p 1,065.00p 970.50p 1,030.00p 34898
02/02/2016 1,069.00p 1,075.00p 1,065.00p 1,065.00p 13851
01/02/2016 1,090.00p 1,090.00p 1,067.00p 1,075.00p 12195
29/01/2016 1,090.00p 1,090.00p 1,073.00p 1,080.00p 185434
28/01/2016 1,097.00p 1,098.50p 1,073.00p 1,090.00p 10762
27/01/2016 1,097.00p 1,102.00p 1,086.19p 1,095.00p 11417
26/01/2016 1,100.00p 1,102.00p 1,080.00p 1,093.00p 9978
25/01/2016 1,100.00p 1,106.00p 1,087.00p 1,105.00p 13139
22/01/2016 1,070.00p 1,100.00p 1,070.00p 1,098.00p 33672
21/01/2016 1,079.00p 1,084.00p 1,065.00p 1,080.00p 6292
20/01/2016 1,090.00p 1,090.00p 1,069.50p 1,087.00p 12940
19/01/2016 1,110.00p 1,110.00p 1,079.25p 1,097.00p 8214
18/01/2016 1,092.00p 1,103.50p 1,072.03p 1,090.00p 21878
15/01/2016 1,108.00p 1,110.00p 1,092.00p 1,102.00p 8309
14/01/2016 1,107.00p 1,124.00p 1,070.00p 1,102.00p 21988
13/01/2016 1,113.00p 1,125.80p 1,093.00p 1,095.00p 13640
12/01/2016 1,132.00p 1,138.00p 1,115.00p 1,120.00p 7511
11/01/2016 1,131.00p 1,168.50p 1,125.75p 1,127.00p 12971
08/01/2016 1,120.00p 1,154.00p 1,120.00p 1,154.00p 13098
07/01/2016 1,120.00p 1,148.00p 1,087.00p 1,115.00p 34477
06/01/2016 1,145.00p 1,158.00p 1,130.00p 1,157.00p 6845
05/01/2016 1,153.00p 1,160.00p 1,144.00p 1,159.00p 3273
04/01/2016 1,169.00p 1,169.00p 1,138.00p 1,144.00p 7566
31/12/2015 1,147.00p 1,200.00p 1,145.25p 1,168.00p 28985
30/12/2015 1,137.00p 1,145.00p 1,124.00p 1,145.00p 7920
29/12/2015 1,120.00p 1,140.00p 1,090.00p 1,137.00p 19242
24/12/2015 1,097.00p 1,120.00p 1,090.00p 1,090.00p 1340
23/12/2015 1,090.00p 1,104.00p 1,082.00p 1,101.00p 2680
22/12/2015 1,080.00p 1,100.00p 1,079.00p 1,100.00p 6816
21/12/2015 1,080.00p 1,092.00p 1,080.00p 1,089.00p 9319
18/12/2015 1,070.00p 1,100.00p 1,070.00p 1,088.00p 10477
17/12/2015 1,062.00p 1,100.00p 1,062.00p 1,097.00p 12638
16/12/2015 1,075.00p 1,075.00p 1,060.00p 1,074.00p 85537
15/12/2015 1,060.00p 1,069.00p 1,056.00p 1,058.00p 31644
14/12/2015 1,060.00p 1,060.00p 1,048.00p 1,059.00p 108961
11/12/2015 1,049.00p 1,057.00p 1,047.00p 1,057.00p 20813
10/12/2015 1,030.00p 1,057.00p 1,030.00p 1,050.00p 13552
09/12/2015 1,060.00p 1,065.00p 1,045.00p 1,055.00p 19253
08/12/2015 1,030.00p 1,060.00p 1,030.00p 1,051.00p 63946
07/12/2015 1,040.00p 1,062.00p 1,034.00p 1,056.00p 58157
04/12/2015 1,050.00p 1,058.00p 1,030.00p 1,036.00p 23725
03/12/2015 1,019.00p 1,042.00p 996.00p 1,042.00p 90592
02/12/2015 1,021.00p 1,034.00p 1,000.00p 1,021.00p 28525
01/12/2015 985.00p 1,029.52p 985.00p 1,021.00p 45562
30/11/2015 968.00p 994.50p 950.50p 990.00p 29022
27/11/2015 942.50p 964.50p 934.50p 960.50p 241344
26/11/2015 919.00p 938.50p 900.00p 938.50p 32245
25/11/2015 965.00p 965.00p 923.50p 925.50p 13320
24/11/2015 925.00p 959.00p 919.59p 940.00p 23849
23/11/2015 919.50p 930.00p 911.25p 918.00p 12715
20/11/2015 910.00p 925.40p 902.39p 915.00p 24975
19/11/2015 936.50p 939.50p 908.50p 919.50p 25791
18/11/2015 930.00p 939.50p 921.00p 934.00p 13781
17/11/2015 940.00p 950.00p 915.00p 920.00p 88824
16/11/2015 919.50p 938.00p 911.00p 935.00p 212780
13/11/2015 910.50p 920.00p 900.00p 917.50p 13905
12/11/2015 910.00p 915.00p 900.00p 914.50p 12637
11/11/2015 942.00p 942.00p 894.50p 914.00p 25512
10/11/2015 955.00p 955.00p 921.50p 936.00p 14357
09/11/2015 944.00p 948.00p 934.50p 940.00p 113698
06/11/2015 941.00p 950.00p 921.04p 942.00p 21252
05/11/2015 965.00p 965.00p 940.00p 940.00p 98647
04/11/2015 980.00p 980.00p 950.50p 961.50p 22891
03/11/2015 957.50p 978.50p 957.50p 972.00p 12539
02/11/2015 950.50p 968.12p 950.50p 960.00p 9332
30/10/2015 980.00p 980.00p 959.50p 959.50p 8483
29/10/2015 989.00p 997.00p 965.00p 973.00p 21224
28/10/2015 990.00p 999.50p 971.00p 999.00p 21393
27/10/2015 981.00p 992.00p 970.50p 970.50p 10277
26/10/2015 971.50p 992.50p 970.50p 979.50p 67723
23/10/2015 930.00p 976.50p 930.00p 974.00p 21693
22/10/2015 949.00p 955.50p 933.50p 935.50p 22900
21/10/2015 947.00p 957.00p 946.50p 946.50p 8901
20/10/2015 945.50p 946.55p 932.08p 943.50p 20910
19/10/2015 944.50p 958.00p 940.00p 947.50p 10827
16/10/2015 945.00p 962.50p 941.25p 944.50p 16351
15/10/2015 949.50p 951.50p 946.50p 948.00p 5051
14/10/2015 980.00p 986.50p 951.00p 951.00p 20615
13/10/2015 1,003.00p 1,004.00p 985.00p 987.50p 15475
12/10/2015 1,000.00p 1,001.00p 992.00p 1,001.00p 16533
09/10/2015 990.00p 1,002.88p 990.00p 995.50p 10867
08/10/2015 990.00p 990.00p 984.60p 988.00p 20522
07/10/2015 982.00p 989.50p 974.50p 985.00p 51655
06/10/2015 968.50p 981.50p 960.50p 975.00p 69000
05/10/2015 940.00p 969.50p 940.00p 965.50p 52151
02/10/2015 931.50p 958.50p 931.50p 958.50p 11423
01/10/2015 926.00p 947.10p 926.00p 933.50p 29518
30/09/2015 961.50p 962.25p 930.00p 931.00p 51927
29/09/2015 970.00p 970.00p 945.00p 955.00p 109913
28/09/2015 961.00p 970.00p 942.50p 953.50p 85234
25/09/2015 950.00p 974.00p 950.00p 959.00p 38819
24/09/2015 951.50p 960.00p 947.00p 955.00p 79035
23/09/2015 940.00p 956.00p 940.00p 950.50p 158361
22/09/2015 951.00p 962.50p 951.00p 955.00p 46386
21/09/2015 980.00p 980.00p 944.50p 956.50p 51947
18/09/2015 993.00p 1,009.20p 964.50p 964.50p 534418
17/09/2015 1,000.00p 1,014.00p 993.00p 993.00p 56909
16/09/2015 1,050.00p 1,065.54p 1,000.00p 1,000.00p 51344
15/09/2015 1,110.00p 1,111.15p 1,061.00p 1,061.00p 348887
14/09/2015 1,080.00p 1,097.00p 1,080.00p 1,097.00p 128853
11/09/2015 1,085.00p 1,111.00p 1,085.00p 1,099.00p 58751
10/09/2015 1,080.00p 1,100.00p 1,080.00p 1,097.00p 80910
09/09/2015 1,110.00p 1,110.00p 1,080.00p 1,090.00p 83654
08/09/2015 1,080.00p 1,097.00p 1,078.00p 1,080.00p 71071
07/09/2015 1,076.00p 1,094.00p 1,076.00p 1,080.00p 78396
04/09/2015 1,070.00p 1,090.00p 1,070.00p 1,080.00p 85964
03/09/2015 1,070.00p 1,080.00p 1,058.25p 1,076.00p 154364
02/09/2015 1,040.00p 1,078.00p 1,040.00p 1,074.00p 75819
01/09/2015 1,025.00p 1,062.18p 1,025.00p 1,052.00p 36480
28/08/2015 1,033.00p 1,060.00p 1,033.00p 1,045.00p 26711
27/08/2015 1,010.00p 1,050.98p 994.84p 1,033.00p 69013
26/08/2015 970.00p 1,036.00p 960.00p 1,035.00p 53118
25/08/2015 975.00p 997.00p 958.50p 970.50p 422996
24/08/2015 1,060.00p 1,061.00p 999.50p 1,011.00p 49619
21/08/2015 1,124.00p 1,124.00p 1,070.00p 1,075.00p 46834
20/08/2015 1,095.00p 1,119.00p 1,086.00p 1,104.00p 43280
19/08/2015 1,125.00p 1,125.00p 1,095.00p 1,110.00p 52695
18/08/2015 1,135.00p 1,140.00p 1,107.00p 1,129.00p 15407
17/08/2015 1,134.00p 1,139.00p 1,095.00p 1,109.00p 12233
14/08/2015 1,119.00p 1,133.25p 1,114.00p 1,131.00p 23986
13/08/2015 1,140.00p 1,140.00p 1,115.00p 1,121.00p 5433
12/08/2015 1,150.00p 1,150.00p 1,117.00p 1,117.00p 47371
11/08/2015 1,153.00p 1,153.00p 1,130.00p 1,138.00p 14923
10/08/2015 1,130.00p 1,136.00p 1,116.00p 1,130.00p 13767
07/08/2015 1,121.00p 1,142.00p 1,121.00p 1,137.00p 117408
06/08/2015 1,115.00p 1,138.00p 1,113.00p 1,121.00p 16626
05/08/2015 1,122.00p 1,145.00p 1,112.00p 1,135.00p 65552
04/08/2015 1,120.00p 1,123.00p 1,105.00p 1,110.00p 16212
03/08/2015 1,080.00p 1,120.00p 1,080.00p 1,114.00p 44113
31/07/2015 1,100.00p 1,117.00p 1,060.00p 1,114.00p 43138
30/07/2015 1,145.00p 1,145.00p 1,075.00p 1,093.00p 29584
29/07/2015 1,170.00p 1,170.00p 1,111.73p 1,125.00p 22118
28/07/2015 1,152.00p 1,162.00p 1,147.00p 1,154.00p 20267
27/07/2015 1,185.00p 1,205.00p 1,150.00p 1,151.00p 16584
24/07/2015 1,220.00p 1,224.00p 1,189.64p 1,191.00p 45940
23/07/2015 1,220.00p 1,239.00p 1,220.00p 1,223.00p 12880
22/07/2015 1,250.00p 1,250.00p 1,228.00p 1,240.00p 5954
21/07/2015 1,270.00p 1,270.00p 1,236.00p 1,236.00p 29947
20/07/2015 1,260.00p 1,279.36p 1,260.00p 1,262.00p 23330
17/07/2015 1,290.00p 1,290.00p 1,265.00p 1,270.00p 22462
16/07/2015 1,295.00p 1,295.00p 1,260.00p 1,266.00p 53922
15/07/2015 1,300.00p 1,300.00p 1,266.00p 1,268.00p 35375
14/07/2015 1,303.00p 1,303.00p 1,271.00p 1,285.00p 15744
13/07/2015 1,320.00p 1,320.00p 1,290.00p 1,296.00p 46340
10/07/2015 1,284.00p 1,319.00p 1,271.04p 1,294.00p 81991
09/07/2015 1,285.00p 1,295.00p 1,282.00p 1,284.00p 69969
08/07/2015 1,315.00p 1,315.00p 1,280.00p 1,285.00p 18636
07/07/2015 1,338.00p 1,338.00p 1,309.38p 1,313.00p 37685
06/07/2015 1,330.00p 1,354.00p 1,330.00p 1,330.00p 19965
03/07/2015 1,349.00p 1,360.00p 1,340.00p 1,355.00p 20765
02/07/2015 1,350.00p 1,357.84p 1,345.00p 1,355.00p 8802
01/07/2015 1,350.00p 1,360.00p 1,346.00p 1,354.00p 14739
30/06/2015 1,335.00p 1,360.00p 1,335.00p 1,354.00p 30873
29/06/2015 1,345.00p 1,355.22p 1,317.00p 1,350.00p 13428
26/06/2015 1,360.00p 1,378.00p 1,350.00p 1,361.00p 17618
25/06/2015 1,389.00p 1,395.00p 1,355.00p 1,374.00p 44506
24/06/2015 1,400.00p 1,400.00p 1,368.40p 1,392.00p 24772
23/06/2015 1,375.00p 1,400.00p 1,375.00p 1,399.00p 13548
22/06/2015 1,355.00p 1,385.00p 1,355.00p 1,385.00p 26685

*Close Price adjusted for both dividends and splits