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
19/06/2015 1,347.00p 1,369.00p 1,340.00p 1,366.00p 48289
18/06/2015 1,340.00p 1,370.00p 1,340.00p 1,353.00p 23985
17/06/2015 1,320.00p 1,360.00p 1,320.00p 1,360.00p 15431
16/06/2015 1,310.00p 1,329.00p 1,310.00p 1,326.00p 45273
15/06/2015 1,370.00p 1,370.00p 1,324.00p 1,324.00p 41739
12/06/2015 1,330.00p 1,367.00p 1,330.00p 1,365.00p 27350
11/06/2015 1,349.00p 1,366.00p 1,339.00p 1,362.00p 13974
10/06/2015 1,340.00p 1,350.00p 1,326.00p 1,340.00p 261484
09/06/2015 1,340.00p 1,340.00p 1,316.00p 1,335.00p 18391
08/06/2015 1,335.00p 1,339.00p 1,320.00p 1,332.00p 22842
05/06/2015 1,300.00p 1,335.00p 1,300.00p 1,335.00p 22080
04/06/2015 1,300.00p 1,324.00p 1,300.00p 1,308.00p 9145
03/06/2015 1,330.00p 1,336.00p 1,300.00p 1,304.00p 41861
02/06/2015 1,345.00p 1,349.00p 1,304.00p 1,319.00p 13819
01/06/2015 1,321.00p 1,341.00p 1,316.00p 1,316.00p 15808
29/05/2015 1,319.00p 1,338.00p 1,318.17p 1,331.00p 15392
28/05/2015 1,326.00p 1,338.00p 1,326.00p 1,331.00p 36456
27/05/2015 1,305.00p 1,325.00p 1,300.00p 1,322.00p 6321
26/05/2015 1,329.00p 1,329.00p 1,295.00p 1,296.00p 114809
22/05/2015 1,324.00p 1,328.00p 1,310.00p 1,317.00p 5311
21/05/2015 1,321.00p 1,331.00p 1,312.60p 1,313.00p 11272
20/05/2015 1,310.00p 1,347.00p 1,309.00p 1,323.00p 94126
19/05/2015 1,320.00p 1,348.00p 1,320.00p 1,337.00p 23917
18/05/2015 1,320.00p 1,347.00p 1,320.00p 1,344.00p 7060
15/05/2015 1,360.00p 1,360.00p 1,328.15p 1,348.00p 288063
14/05/2015 1,324.00p 1,360.00p 1,308.48p 1,357.00p 36831
13/05/2015 1,283.00p 1,326.00p 1,268.48p 1,325.00p 28422
12/05/2015 1,262.00p 1,294.00p 1,262.00p 1,287.00p 20352
11/05/2015 1,240.00p 1,296.00p 1,240.00p 1,295.00p 36615
08/05/2015 1,210.00p 1,274.00p 1,208.53p 1,261.00p 151666
07/05/2015 1,185.00p 1,205.00p 1,185.00p 1,205.00p 18098
06/05/2015 1,175.00p 1,204.60p 1,170.00p 1,186.00p 36714
05/05/2015 1,175.00p 1,185.00p 1,162.00p 1,179.00p 51013
01/05/2015 1,166.00p 1,187.00p 1,150.00p 1,168.00p 54092
30/04/2015 1,280.00p 1,280.00p 1,156.00p 1,156.00p 145569
29/04/2015 1,320.00p 1,341.00p 1,303.00p 1,303.00p 36359
28/04/2015 1,354.00p 1,355.00p 1,325.00p 1,335.00p 18794
27/04/2015 1,321.00p 1,360.00p 1,321.00p 1,358.00p 21777
24/04/2015 1,355.00p 1,356.00p 1,318.00p 1,344.00p 13679
23/04/2015 1,320.00p 1,346.48p 1,320.00p 1,324.00p 28571
22/04/2015 1,295.00p 1,348.00p 1,295.00p 1,346.00p 28985
21/04/2015 1,310.00p 1,324.00p 1,302.00p 1,303.00p 25104
20/04/2015 1,310.00p 1,335.00p 1,310.00p 1,323.00p 12215
17/04/2015 1,290.00p 1,336.00p 1,290.00p 1,320.00p 25744
16/04/2015 1,285.00p 1,325.00p 1,285.00p 1,315.00p 17419
15/04/2015 1,287.00p 1,324.00p 1,285.00p 1,310.00p 23303
14/04/2015 1,292.00p 1,325.00p 1,292.00p 1,323.00p 24110
13/04/2015 1,303.00p 1,327.00p 1,285.00p 1,305.00p 17629
10/04/2015 1,325.00p 1,340.00p 1,297.30p 1,327.00p 17035
09/04/2015 1,300.00p 1,318.00p 1,291.00p 1,309.00p 44006
08/04/2015 1,320.00p 1,348.00p 1,315.00p 1,317.00p 27926
07/04/2015 1,279.00p 1,319.00p 1,276.80p 1,311.00p 83286
02/04/2015 1,320.00p 1,320.00p 1,272.34p 1,278.00p 29752
01/04/2015 1,314.00p 1,316.00p 1,282.00p 1,282.00p 28600
31/03/2015 1,370.00p 1,370.00p 1,309.00p 1,309.00p 40929
30/03/2015 1,348.00p 1,351.00p 1,331.00p 1,347.00p 10281
27/03/2015 1,370.00p 1,370.00p 1,342.15p 1,347.00p 19020
26/03/2015 1,380.00p 1,380.00p 1,335.63p 1,343.00p 15786
25/03/2015 1,384.00p 1,384.00p 1,357.07p 1,370.00p 26607
24/03/2015 1,384.00p 1,394.00p 1,376.00p 1,376.00p 23073
23/03/2015 1,425.00p 1,425.00p 1,371.00p 1,371.00p 26351
20/03/2015 1,440.00p 1,442.00p 1,400.00p 1,401.00p 59524
19/03/2015 1,440.00p 1,440.00p 1,423.00p 1,423.00p 75278
18/03/2015 1,405.00p 1,438.00p 1,400.00p 1,436.00p 43374
17/03/2015 1,413.00p 1,413.00p 1,379.85p 1,400.00p 31014
16/03/2015 1,407.00p 1,413.00p 1,379.00p 1,386.00p 83722
13/03/2015 1,400.00p 1,406.00p 1,377.00p 1,400.00p 222868
12/03/2015 1,378.00p 1,395.00p 1,358.00p 1,390.00p 40609
11/03/2015 1,342.00p 1,370.00p 1,341.00p 1,368.00p 79625
10/03/2015 1,320.00p 1,374.00p 1,303.00p 1,374.00p 84006
09/03/2015 1,275.00p 1,319.00p 1,248.00p 1,310.00p 84551
06/03/2015 1,297.00p 1,312.00p 1,294.00p 1,297.00p 22978
05/03/2015 1,270.00p 1,311.00p 1,270.00p 1,310.00p 23809
04/03/2015 1,250.00p 1,300.00p 1,238.00p 1,285.00p 56193
03/03/2015 1,161.00p 1,250.00p 1,161.00p 1,250.00p 158132
02/03/2015 1,162.00p 1,189.00p 1,146.00p 1,160.00p 10307
27/02/2015 1,200.00p 1,200.00p 1,162.16p 1,174.00p 15153
26/02/2015 1,200.00p 1,200.00p 1,179.00p 1,186.00p 18867
25/02/2015 1,185.00p 1,194.00p 1,160.00p 1,181.00p 127723
24/02/2015 1,183.00p 1,184.00p 1,160.00p 1,169.00p 66752
23/02/2015 1,190.00p 1,197.16p 1,163.00p 1,177.00p 15511
20/02/2015 1,160.00p 1,204.00p 1,160.00p 1,196.00p 17549
19/02/2015 1,185.00p 1,185.00p 1,148.00p 1,181.00p 111476
18/02/2015 1,185.00p 1,185.00p 1,164.29p 1,170.00p 35852
17/02/2015 1,185.00p 1,185.00p 1,160.00p 1,177.00p 17910
16/02/2015 1,180.00p 1,180.00p 1,147.59p 1,160.00p 24347
13/02/2015 1,154.00p 1,181.00p 1,146.00p 1,150.00p 49298
12/02/2015 1,145.00p 1,172.00p 1,145.00p 1,169.00p 9683
11/02/2015 1,136.00p 1,170.00p 1,136.00p 1,170.00p 15106
10/02/2015 1,160.00p 1,164.50p 1,125.00p 1,152.00p 22051
09/02/2015 1,130.00p 1,155.00p 1,123.00p 1,137.00p 11012
06/02/2015 1,145.00p 1,157.00p 1,137.00p 1,152.00p 21675
05/02/2015 1,128.00p 1,145.00p 1,119.00p 1,145.00p 6381
04/02/2015 1,130.00p 1,133.00p 1,104.00p 1,128.00p 13344
03/02/2015 1,090.00p 1,128.00p 1,089.49p 1,126.00p 159818
02/02/2015 1,133.00p 1,133.00p 1,080.00p 1,097.00p 21690
30/01/2015 1,102.00p 1,125.00p 1,097.91p 1,100.00p 158480
29/01/2015 1,120.00p 1,146.68p 1,100.00p 1,107.00p 81660
28/01/2015 1,175.00p 1,175.00p 1,136.00p 1,148.00p 3464
27/01/2015 1,175.00p 1,175.00p 1,142.00p 1,142.00p 32651
26/01/2015 1,110.00p 1,180.00p 1,110.00p 1,143.00p 36093
23/01/2015 1,125.00p 1,138.00p 1,113.00p 1,137.00p 32181
22/01/2015 1,080.00p 1,124.00p 1,064.76p 1,118.00p 218471
21/01/2015 1,065.00p 1,077.00p 1,055.00p 1,068.00p 11934
20/01/2015 1,045.00p 1,065.00p 1,017.96p 1,065.00p 211983
19/01/2015 1,065.00p 1,065.00p 1,035.00p 1,038.00p 48973
16/01/2015 1,065.00p 1,065.00p 1,037.00p 1,060.00p 118565
15/01/2015 1,100.00p 1,100.00p 1,032.00p 1,041.00p 62393
14/01/2015 1,090.00p 1,090.00p 1,062.93p 1,066.00p 31867
13/01/2015 1,083.00p 1,104.84p 1,063.00p 1,077.00p 100231
12/01/2015 1,140.00p 1,140.00p 1,096.08p 1,108.00p 31208
09/01/2015 1,145.00p 1,145.00p 1,122.00p 1,128.00p 15210
08/01/2015 1,150.00p 1,150.00p 1,130.00p 1,140.00p 20881
07/01/2015 1,152.00p 1,152.00p 1,123.68p 1,140.00p 28317
06/01/2015 1,160.00p 1,165.00p 1,142.00p 1,149.00p 37269
05/01/2015 1,176.00p 1,192.00p 1,162.00p 1,162.00p 15024
02/01/2015 1,165.00p 1,197.57p 1,165.00p 1,180.00p 13223
31/12/2014 1,160.00p 1,200.00p 1,160.00p 1,199.00p 4932
30/12/2014 1,183.00p 1,196.00p 1,162.00p 1,178.00p 19939
29/12/2014 1,175.00p 1,190.00p 1,159.20p 1,182.00p 74078
24/12/2014 1,175.00p 1,175.00p 1,150.00p 1,175.00p 12513
23/12/2014 1,175.00p 1,175.00p 1,150.00p 1,159.00p 33685
22/12/2014 1,184.00p 1,194.00p 1,167.00p 1,173.00p 49311
19/12/2014 1,160.00p 1,189.76p 1,140.00p 1,181.00p 90586
18/12/2014 1,115.00p 1,154.00p 1,115.00p 1,143.00p 779437
17/12/2014 1,139.00p 1,140.00p 1,121.00p 1,140.00p 29223
16/12/2014 1,110.00p 1,141.81p 1,110.00p 1,136.00p 48045
15/12/2014 1,125.00p 1,154.96p 1,123.69p 1,125.00p 22682
12/12/2014 1,125.00p 1,155.00p 1,125.00p 1,140.00p 102387
11/12/2014 1,150.00p 1,155.00p 1,140.00p 1,154.00p 23798
10/12/2014 1,120.00p 1,158.00p 1,120.00p 1,151.00p 32834
09/12/2014 1,145.00p 1,154.44p 1,125.00p 1,141.00p 32309
08/12/2014 1,095.00p 1,142.00p 1,095.00p 1,139.00p 34824
05/12/2014 1,092.00p 1,130.21p 1,085.50p 1,129.00p 84494
04/12/2014 1,056.00p 1,095.00p 1,056.00p 1,094.00p 32125
03/12/2014 1,041.00p 1,069.00p 1,041.00p 1,056.00p 92253
02/12/2014 1,020.00p 1,057.00p 1,013.00p 1,040.00p 368494
01/12/2014 1,060.00p 1,060.00p 1,003.00p 1,007.00p 33817
28/11/2014 1,030.00p 1,063.51p 1,030.00p 1,051.00p 433483
27/11/2014 1,034.00p 1,059.85p 1,028.00p 1,040.00p 35780
26/11/2014 1,050.00p 1,069.00p 1,030.00p 1,031.00p 127902
25/11/2014 1,110.00p 1,110.00p 1,052.00p 1,059.00p 48646
24/11/2014 1,099.00p 1,099.00p 1,079.47p 1,080.00p 22941
21/11/2014 1,080.00p 1,100.00p 1,080.00p 1,084.00p 20165
20/11/2014 1,104.00p 1,105.00p 1,080.00p 1,088.00p 98426
19/11/2014 1,120.00p 1,120.00p 1,080.00p 1,082.00p 60110
18/11/2014 1,125.00p 1,126.12p 1,077.34p 1,087.00p 50740
17/11/2014 1,165.00p 1,165.00p 1,098.00p 1,098.00p 48583
14/11/2014 1,183.00p 1,183.00p 1,140.00p 1,147.00p 22225
13/11/2014 1,174.00p 1,205.00p 1,174.00p 1,183.00p 16997
12/11/2014 1,200.00p 1,200.00p 1,165.00p 1,172.00p 24308
11/11/2014 1,215.00p 1,215.00p 1,168.00p 1,168.00p 23120
10/11/2014 1,228.00p 1,228.00p 1,185.00p 1,195.00p 28711
07/11/2014 1,260.00p 1,260.00p 1,200.00p 1,201.00p 21692
06/11/2014 1,237.00p 1,259.00p 1,235.00p 1,240.00p 15683
05/11/2014 1,300.00p 1,300.00p 1,237.00p 1,238.00p 339632
04/11/2014 1,275.00p 1,293.00p 1,269.00p 1,277.00p 15975
03/11/2014 1,320.00p 1,321.31p 1,276.00p 1,291.00p 28232
31/10/2014 1,290.00p 1,313.00p 1,290.00p 1,306.00p 16636
30/10/2014 1,260.00p 1,300.00p 1,260.00p 1,297.00p 15388
29/10/2014 1,219.00p 1,299.00p 1,219.00p 1,274.00p 25011
28/10/2014 1,203.00p 1,245.00p 1,203.00p 1,238.00p 22356
27/10/2014 1,195.00p 1,225.00p 1,195.00p 1,218.00p 20803
24/10/2014 1,220.00p 1,225.00p 1,201.00p 1,221.00p 17363
23/10/2014 1,200.00p 1,212.00p 1,191.16p 1,207.00p 10791
22/10/2014 1,205.00p 1,205.00p 1,194.00p 1,204.00p 19994
21/10/2014 1,155.00p 1,210.00p 1,155.00p 1,200.00p 118738
20/10/2014 1,158.00p 1,163.61p 1,147.00p 1,156.00p 41705
17/10/2014 1,140.00p 1,158.00p 1,121.00p 1,158.00p 60393
16/10/2014 1,194.00p 1,194.00p 1,040.00p 1,116.00p 124209
15/10/2014 1,219.00p 1,219.00p 1,155.00p 1,155.00p 226222
14/10/2014 1,234.00p 1,234.00p 1,178.00p 1,197.00p 100873
13/10/2014 1,250.00p 1,274.32p 1,216.00p 1,216.00p 131790
10/10/2014 1,254.00p 1,268.00p 1,253.00p 1,255.00p 24983
09/10/2014 1,321.00p 1,321.00p 1,245.00p 1,257.00p 38993
08/10/2014 1,291.00p 1,304.00p 1,287.00p 1,287.00p 120702
07/10/2014 1,291.00p 1,311.68p 1,291.00p 1,304.00p 17944
06/10/2014 1,301.00p 1,307.43p 1,293.00p 1,300.00p 20245
03/10/2014 1,314.00p 1,314.00p 1,288.60p 1,300.00p 15013
02/10/2014 1,316.00p 1,316.00p 1,282.00p 1,297.00p 43876
01/10/2014 1,322.00p 1,323.00p 1,225.00p 1,294.00p 59609
30/09/2014 1,368.00p 1,368.00p 1,304.00p 1,326.00p 24867
29/09/2014 1,331.00p 1,355.56p 1,331.00p 1,340.00p 4851
26/09/2014 1,330.00p 1,362.00p 1,330.00p 1,346.00p 6807
25/09/2014 1,343.00p 1,356.32p 1,330.00p 1,330.00p 53141
24/09/2014 1,366.00p 1,366.00p 1,340.00p 1,340.00p 8265
23/09/2014 1,330.00p 1,362.80p 1,330.00p 1,344.00p 9918
22/09/2014 1,364.00p 1,367.00p 1,334.40p 1,359.00p 199121
19/09/2014 1,329.00p 1,369.00p 1,319.00p 1,351.00p 55218
18/09/2014 1,314.00p 1,330.00p 1,303.10p 1,305.00p 41235
17/09/2014 1,348.00p 1,348.00p 1,291.00p 1,305.00p 95198
16/09/2014 1,328.00p 1,339.05p 1,308.00p 1,310.00p 41687
15/09/2014 1,326.00p 1,352.45p 1,320.00p 1,327.00p 37314
12/09/2014 1,327.00p 1,363.00p 1,327.00p 1,359.00p 11185
11/09/2014 1,325.00p 1,355.00p 1,325.00p 1,330.00p 26141
10/09/2014 1,325.00p 1,334.00p 1,325.00p 1,330.00p 14461
09/09/2014 1,365.00p 1,365.00p 1,330.00p 1,330.00p 19731
08/09/2014 1,358.00p 1,358.00p 1,330.00p 1,330.00p 21862
05/09/2014 1,367.00p 1,370.00p 1,351.00p 1,351.00p 17224
04/09/2014 1,364.00p 1,382.00p 1,358.00p 1,362.00p 8770

*Close Price adjusted for both dividends and splits