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
05/07/2011 557.39p 561.00p 557.32p 561.00p 54760
04/07/2011 559.00p 570.00p 556.62p 570.00p 5840
01/07/2011 554.00p 560.00p 550.26p 560.00p 1410
30/06/2011 548.50p 557.00p 548.50p 551.50p 735
29/06/2011 548.50p 562.00p 548.00p 562.00p 4754
28/06/2011 543.50p 558.00p 543.50p 557.50p 4158
27/06/2011 557.00p 557.00p 548.50p 548.50p 850
24/06/2011 552.50p 558.50p 550.00p 558.50p 3534
23/06/2011 555.00p 555.00p 549.50p 549.50p 1108
22/06/2011 552.00p 554.50p 542.32p 554.50p 3632
21/06/2011 539.00p 550.00p 534.79p 550.00p 24768
20/06/2011 539.00p 539.73p 530.50p 533.50p 21677
17/06/2011 550.00p 554.80p 523.00p 523.00p 31317
16/06/2011 550.00p 550.00p 540.00p 548.50p 7529
15/06/2011 560.00p 560.00p 550.00p 550.00p 11291
14/06/2011 566.50p 567.50p 556.00p 556.00p 10248
13/06/2011 556.00p 561.00p 556.00p 561.00p 902
10/06/2011 568.00p 568.00p 556.00p 556.00p 17541
09/06/2011 563.50p 563.50p 557.41p 558.00p 8410
08/06/2011 560.00p 564.00p 559.00p 562.50p 3151
07/06/2011 563.50p 563.50p 558.00p 558.00p 7439
06/06/2011 566.00p 571.50p 560.00p 560.00p 68272
03/06/2011 561.50p 569.50p 558.27p 559.00p 12689
02/06/2011 568.00p 573.50p 559.00p 571.00p 9731
01/06/2011 570.00p 574.00p 565.50p 574.00p 11117
31/05/2011 574.50p 577.68p 561.50p 561.50p 12261
27/05/2011 563.50p 575.00p 562.50p 565.50p 29497
26/05/2011 550.00p 557.21p 544.50p 544.50p 6750
25/05/2011 550.00p 553.50p 542.00p 542.00p 3965
24/05/2011 545.50p 554.50p 545.50p 550.00p 3241
23/05/2011 556.00p 556.00p 548.00p 548.00p 12723
20/05/2011 557.30p 560.00p 557.30p 560.00p 649
19/05/2011 560.00p 562.48p 556.00p 559.00p 18520
18/05/2011 562.50p 563.78p 556.00p 556.00p 7284
17/05/2011 561.00p 564.50p 556.50p 558.00p 39642
16/05/2011 562.00p 562.00p 551.92p 561.00p 14335
13/05/2011 555.50p 561.50p 550.00p 550.00p 4623
12/05/2011 551.00p 560.06p 550.00p 550.00p 5152
11/05/2011 552.50p 558.00p 550.00p 551.00p 292887
10/05/2011 560.00p 565.55p 552.50p 552.50p 79371
09/05/2011 557.50p 560.50p 552.89p 560.00p 16087
06/05/2011 553.00p 555.00p 548.00p 551.00p 15497
05/05/2011 550.00p 553.50p 548.00p 549.00p 7180
04/05/2011 555.00p 555.00p 550.00p 550.00p 1904
03/05/2011 554.50p 555.00p 547.36p 552.00p 7839
28/04/2011 551.50p 555.00p 547.20p 550.00p 26642
27/04/2011 546.00p 554.50p 546.00p 550.50p 2555
26/04/2011 550.00p 550.00p 546.00p 546.00p 3572
21/04/2011 550.00p 555.00p 546.64p 555.00p 8798
20/04/2011 552.00p 553.32p 546.00p 546.00p 14195
19/04/2011 563.00p 563.00p 551.00p 552.00p 31634
18/04/2011 569.50p 572.00p 563.00p 563.00p 11146
15/04/2011 560.00p 572.50p 560.00p 572.50p 22953
14/04/2011 554.50p 560.00p 554.50p 560.00p 1956
13/04/2011 545.00p 555.00p 545.00p 548.50p 6479
12/04/2011 549.00p 550.00p 542.62p 548.50p 7173
11/04/2011 540.00p 549.00p 525.00p 549.00p 19491
08/04/2011 537.50p 537.50p 535.62p 537.50p 622
07/04/2011 531.00p 539.38p 531.00p 537.50p 7170
06/04/2011 531.00p 535.00p 530.00p 534.00p 4703
05/04/2011 530.00p 535.17p 525.84p 535.00p 17802
04/04/2011 530.00p 534.00p 526.78p 534.00p 17967
01/04/2011 529.00p 539.50p 520.00p 520.00p 27559
31/03/2011 549.50p 549.50p 519.00p 519.00p 19197
30/03/2011 554.50p 554.50p 540.00p 548.00p 20107
29/03/2011 540.00p 554.17p 540.00p 547.50p 9994
28/03/2011 555.00p 555.00p 543.50p 550.00p 12022
25/03/2011 554.50p 554.50p 545.00p 545.00p 13395
24/03/2011 561.00p 565.00p 552.50p 552.50p 217890
23/03/2011 548.00p 563.71p 548.00p 554.00p 16850
22/03/2011 549.00p 555.00p 544.41p 545.00p 11153
21/03/2011 535.00p 548.00p 530.00p 541.50p 36789
18/03/2011 535.00p 535.00p 525.00p 535.00p 9409
17/03/2011 530.00p 532.00p 518.00p 530.00p 21519
16/03/2011 519.00p 530.00p 519.00p 525.00p 11902
15/03/2011 518.50p 529.50p 510.00p 510.00p 17071
14/03/2011 523.50p 525.00p 516.23p 525.00p 3525
11/03/2011 511.00p 520.00p 511.00p 520.00p 3237
10/03/2011 520.25p 522.00p 515.00p 522.00p 1897
09/03/2011 524.50p 530.00p 517.75p 530.00p 303808
08/03/2011 520.00p 520.00p 516.75p 516.75p 878
07/03/2011 525.00p 525.00p 520.00p 520.00p 4461
04/03/2011 511.54p 518.50p 511.54p 518.50p 770
03/03/2011 511.00p 515.00p 511.00p 513.50p 2978
02/03/2011 515.50p 517.50p 510.50p 513.00p 8965
01/03/2011 529.50p 529.50p 515.67p 520.00p 9829
28/02/2011 520.00p 530.00p 518.00p 524.50p 7559
25/02/2011 520.50p 525.00p 515.50p 525.00p 4878
24/02/2011 534.00p 539.00p 520.50p 539.00p 10166
23/02/2011 525.00p 531.13p 520.54p 521.00p 3434
22/02/2011 520.50p 534.50p 520.50p 525.00p 9885
21/02/2011 534.00p 534.00p 534.00p 534.00p 218
18/02/2011 525.00p 535.00p 525.00p 535.00p 4069
17/02/2011 529.55p 529.55p 520.25p 520.25p 1000
16/02/2011 515.00p 525.62p 515.00p 515.00p 52778
15/02/2011 512.43p 530.00p 512.43p 530.00p 41950
14/02/2011 519.38p 520.00p 513.00p 513.00p 35154
11/02/2011 517.33p 517.50p 517.33p 517.50p 231
10/02/2011 527.00p 528.81p 520.00p 527.00p 31347
09/02/2011 521.50p 530.00p 520.00p 522.00p 206021
08/02/2011 521.50p 522.00p 521.00p 522.00p 909
07/02/2011 519.00p 522.00p 513.50p 522.00p 27980
04/02/2011 521.00p 521.00p 515.00p 521.00p 11785
03/02/2011 516.00p 517.00p 514.50p 517.00p 35656
02/02/2011 515.00p 520.67p 514.50p 514.50p 10003
01/02/2011 521.50p 521.50p 513.00p 520.00p 20707
31/01/2011 512.50p 517.00p 512.50p 513.00p 4304
28/01/2011 522.00p 522.00p 512.50p 513.00p 1860
27/01/2011 515.00p 520.51p 514.50p 515.00p 39222
26/01/2011 502.00p 517.00p 502.00p 513.00p 56422
25/01/2011 500.00p 505.50p 500.00p 502.50p 8065
24/01/2011 500.00p 501.00p 500.00p 501.00p 3799
21/01/2011 500.00p 500.00p 500.00p 500.00p 2356
20/01/2011 514.00p 514.00p 501.00p 507.00p 400
19/01/2011 514.00p 514.00p 509.00p 514.00p 2950
18/01/2011 500.00p 507.50p 500.00p 507.50p 16558
17/01/2011 502.50p 502.50p 500.00p 502.50p 70779
14/01/2011 509.50p 509.50p 500.50p 501.50p 4762
13/01/2011 515.00p 518.39p 500.00p 505.50p 26816
12/01/2011 528.00p 533.00p 515.00p 515.00p 97605
11/01/2011 540.00p 540.00p 528.03p 534.00p 15159
10/01/2011 513.00p 535.54p 513.00p 535.00p 321691
07/01/2011 510.00p 515.00p 505.50p 515.00p 7007
06/01/2011 505.00p 510.00p 502.00p 510.00p 9836
05/01/2011 496.00p 500.00p 495.00p 495.00p 193385
04/01/2011 497.75p 500.85p 496.00p 496.00p 16376
31/12/2010 500.50p 505.00p 494.24p 505.00p 29861
30/12/2010 496.50p 501.00p 493.31p 498.50p 13307
29/12/2010 497.75p 506.00p 495.00p 496.50p 6658
24/12/2010 497.75p 506.00p 497.75p 501.50p 1807
23/12/2010 499.75p 499.75p 495.00p 495.00p 7062
22/12/2010 507.50p 507.50p 498.58p 500.00p 2960
21/12/2010 500.00p 505.00p 495.00p 497.50p 639728
20/12/2010 502.00p 504.34p 495.00p 495.00p 23674
17/12/2010 505.00p 505.00p 495.00p 495.00p 3489
16/12/2010 501.00p 506.50p 498.00p 506.50p 16380
15/12/2010 499.75p 502.00p 492.00p 492.00p 27276
14/12/2010 494.00p 505.00p 492.50p 505.00p 13380
13/12/2010 492.00p 497.00p 491.50p 497.00p 18782
10/12/2010 482.00p 494.75p 482.00p 493.00p 36349
09/12/2010 483.00p 494.75p 482.97p 490.50p 6171
08/12/2010 484.75p 500.00p 481.75p 481.75p 25063
07/12/2010 481.25p 486.90p 480.00p 485.00p 14201
06/12/2010 483.00p 485.00p 476.53p 479.50p 9927
03/12/2010 492.25p 492.50p 483.00p 483.00p 30085
02/12/2010 490.00p 490.25p 489.40p 490.25p 3661
01/12/2010 475.00p 493.00p 475.00p 485.50p 22397
30/11/2010 498.00p 502.15p 475.00p 481.00p 256238
29/11/2010 504.00p 504.45p 498.00p 500.50p 12553
26/11/2010 505.00p 505.00p 500.00p 500.00p 54967
25/11/2010 505.00p 509.45p 503.00p 503.00p 10579
24/11/2010 501.00p 505.00p 500.00p 500.00p 37843
23/11/2010 505.00p 506.30p 505.00p 505.00p 81972
22/11/2010 505.00p 511.00p 505.00p 511.00p 3768
19/11/2010 505.00p 512.00p 505.00p 511.00p 29491
18/11/2010 510.00p 520.00p 509.50p 520.00p 28227
17/11/2010 502.00p 510.06p 502.00p 510.00p 106674
16/11/2010 506.50p 512.00p 505.00p 512.00p 46306
15/11/2010 510.00p 515.00p 505.00p 505.00p 86240
12/11/2010 514.00p 522.00p 510.00p 515.00p 15355
11/11/2010 506.50p 522.00p 506.50p 522.00p 48231
10/11/2010 508.00p 515.00p 505.40p 506.00p 10620
09/11/2010 505.50p 515.14p 502.00p 508.00p 21028
08/11/2010 508.00p 509.00p 504.00p 509.00p 23707
05/11/2010 510.00p 510.00p 503.00p 505.00p 44715
04/11/2010 505.00p 508.50p 505.00p 505.00p 3443
03/11/2010 510.00p 513.50p 507.00p 507.00p 565721
02/11/2010 512.50p 520.00p 506.80p 520.00p 9524
01/11/2010 513.00p 513.00p 506.00p 513.00p 8315
29/10/2010 515.00p 515.00p 505.50p 513.00p 6833
28/10/2010 512.50p 513.48p 509.00p 513.00p 53065
27/10/2010 509.50p 512.50p 505.00p 512.50p 174364
26/10/2010 525.00p 525.00p 503.00p 503.00p 19066
25/10/2010 517.00p 517.00p 513.00p 515.00p 9578
22/10/2010 519.50p 522.00p 518.00p 520.00p 11249
21/10/2010 512.00p 521.00p 510.00p 517.50p 21677
20/10/2010 507.00p 511.00p 503.00p 503.00p 4747
19/10/2010 508.00p 508.00p 502.25p 508.00p 15166
18/10/2010 504.00p 507.55p 501.90p 504.50p 8982
15/10/2010 501.00p 508.20p 501.00p 504.00p 1313
14/10/2010 508.00p 508.00p 501.00p 501.00p 11826
13/10/2010 508.00p 508.00p 501.00p 501.00p 5140
12/10/2010 510.00p 510.56p 502.79p 510.00p 6318
11/10/2010 512.00p 512.00p 504.08p 505.00p 185975
08/10/2010 500.50p 510.00p 500.50p 505.00p 18235
07/10/2010 515.00p 515.00p 498.00p 508.00p 4455
06/10/2010 512.00p 515.00p 504.47p 515.00p 21723
05/10/2010 516.00p 517.00p 506.00p 517.00p 20505
04/10/2010 503.00p 515.00p 492.00p 515.00p 21585
01/10/2010 500.00p 500.00p 495.20p 500.00p 4943
30/09/2010 497.00p 500.00p 493.00p 493.00p 22431
29/09/2010 490.00p 498.00p 490.00p 490.75p 23687
28/09/2010 493.25p 496.50p 491.00p 496.50p 10341
27/09/2010 492.00p 492.00p 490.00p 490.00p 5139
24/09/2010 488.75p 495.00p 488.75p 492.50p 11316
23/09/2010 488.50p 494.00p 488.25p 494.00p 18807
22/09/2010 495.00p 495.00p 488.75p 490.00p 19970
21/09/2010 488.50p 491.03p 487.00p 487.00p 8739
20/09/2010 487.00p 492.50p 481.00p 492.50p 31985
17/09/2010 490.00p 495.40p 470.50p 470.50p 14611

*Close Price adjusted for both dividends and splits