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
22/09/2015 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
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

*Close Price adjusted for both dividends and splits