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
24/07/2012 597.00p 599.50p 593.50p 599.00p 10052
23/07/2012 607.00p 607.00p 595.80p 597.25p 5819
20/07/2012 590.50p 606.00p 590.50p 606.00p 17443
19/07/2012 595.00p 600.87p 590.00p 590.00p 10719
18/07/2012 600.00p 601.94p 590.00p 595.00p 13237
17/07/2012 597.00p 606.56p 594.00p 594.00p 9339
16/07/2012 600.00p 613.56p 600.00p 607.00p 18637
13/07/2012 598.00p 603.00p 597.50p 597.50p 7306
12/07/2012 597.50p 607.00p 595.00p 597.00p 9507
11/07/2012 598.50p 605.00p 598.50p 605.00p 3596
10/07/2012 615.00p 615.00p 595.00p 607.00p 6016
09/07/2012 613.00p 618.00p 609.00p 615.00p 2857
06/07/2012 613.00p 622.50p 601.50p 622.50p 11346
05/07/2012 612.50p 613.00p 602.50p 613.00p 2316
04/07/2012 601.00p 610.00p 593.00p 610.00p 6658
03/07/2012 600.00p 605.00p 590.00p 605.00p 16269
02/07/2012 600.00p 608.02p 590.00p 593.50p 26894
29/06/2012 608.00p 620.00p 603.60p 606.50p 11564
28/06/2012 608.00p 610.00p 602.00p 610.00p 13796
27/06/2012 610.00p 610.00p 605.36p 610.00p 8740
26/06/2012 615.00p 615.00p 601.50p 610.00p 9687
25/06/2012 614.50p 614.50p 607.00p 613.00p 1422
22/06/2012 614.00p 616.00p 605.62p 610.00p 13883
21/06/2012 629.50p 629.50p 611.50p 620.00p 17876
20/06/2012 620.00p 630.00p 617.00p 629.50p 14420
19/06/2012 625.00p 625.00p 610.50p 624.00p 29517
18/06/2012 607.00p 625.50p 606.50p 625.50p 38887
15/06/2012 605.00p 617.65p 591.50p 617.50p 162603
14/06/2012 585.00p 600.00p 582.00p 600.00p 38052
13/06/2012 580.00p 585.00p 577.50p 585.00p 11339
12/06/2012 565.00p 578.00p 555.00p 578.00p 24252
11/06/2012 565.00p 565.00p 555.00p 565.00p 12204
08/06/2012 553.50p 561.50p 549.04p 557.00p 32729
07/06/2012 552.00p 563.50p 547.00p 561.50p 16068
06/06/2012 556.50p 556.50p 545.00p 545.00p 71114
01/06/2012 554.50p 555.75p 546.17p 548.50p 22893
31/05/2012 559.50p 560.00p 549.00p 549.00p 4419
30/05/2012 562.00p 562.75p 555.00p 559.00p 36352
29/05/2012 553.00p 562.25p 550.00p 557.00p 20528
28/05/2012 542.00p 556.16p 542.00p 550.50p 35977
25/05/2012 556.00p 556.00p 540.50p 540.50p 11145
24/05/2012 542.50p 555.00p 541.50p 550.00p 10740
23/05/2012 550.50p 550.50p 540.00p 540.00p 7666
22/05/2012 548.75p 555.00p 543.00p 555.00p 10159
21/05/2012 544.00p 544.00p 537.76p 544.00p 19566
18/05/2012 549.00p 561.00p 535.00p 535.00p 15362
17/05/2012 560.00p 560.00p 547.00p 547.00p 19127
16/05/2012 557.50p 569.68p 557.50p 560.00p 3142
15/05/2012 570.00p 570.00p 560.50p 560.50p 3122
14/05/2012 566.50p 572.00p 550.00p 569.00p 9891
11/05/2012 572.50p 585.10p 562.00p 562.00p 10053
10/05/2012 576.50p 585.00p 576.50p 585.00p 27790
09/05/2012 586.00p 590.00p 570.50p 583.00p 12248
08/05/2012 591.50p 597.63p 590.00p 590.00p 12826
04/05/2012 592.50p 600.00p 589.10p 595.00p 35694
03/05/2012 570.00p 591.88p 567.75p 590.00p 124346
02/05/2012 555.00p 558.00p 530.62p 545.00p 139578
01/05/2012 565.00p 572.00p 555.00p 556.50p 21560
30/04/2012 572.00p 578.25p 560.00p 568.25p 8498
27/04/2012 574.50p 580.00p 570.00p 575.00p 16051
26/04/2012 575.00p 583.00p 570.00p 570.00p 8964
25/04/2012 575.00p 584.13p 575.00p 576.00p 40472
24/04/2012 575.00p 585.00p 575.00p 575.00p 10731
23/04/2012 580.00p 589.50p 575.00p 575.00p 4041
20/04/2012 580.00p 583.38p 580.00p 582.50p 17291
19/04/2012 596.00p 600.00p 581.00p 581.00p 26717
18/04/2012 600.00p 604.00p 595.00p 597.50p 6088
17/04/2012 598.50p 601.44p 595.00p 595.50p 14092
16/04/2012 602.00p 605.14p 601.50p 601.50p 3999
13/04/2012 611.00p 613.39p 601.50p 602.50p 15242
12/04/2012 595.50p 620.00p 592.37p 615.00p 29916
11/04/2012 590.00p 592.00p 585.00p 590.75p 15393
10/04/2012 602.00p 608.19p 599.03p 599.50p 8104
05/04/2012 593.00p 605.00p 593.00p 605.00p 34608
04/04/2012 600.00p 601.20p 590.50p 597.50p 26764
03/04/2012 594.00p 600.63p 594.00p 599.50p 19758
02/04/2012 602.75p 602.75p 591.85p 596.00p 33986
30/03/2012 600.00p 603.44p 593.69p 596.00p 27722
29/03/2012 600.00p 604.00p 592.50p 602.50p 200010
28/03/2012 601.50p 601.50p 595.00p 600.00p 30332
27/03/2012 602.50p 602.50p 590.62p 600.50p 140594
26/03/2012 600.00p 601.70p 591.68p 597.50p 4473
23/03/2012 605.00p 605.00p 597.12p 603.00p 9628
22/03/2012 608.13p 608.13p 592.25p 605.00p 3054
21/03/2012 600.00p 605.00p 594.19p 605.00p 15564
20/03/2012 599.50p 599.50p 586.10p 595.00p 10388
19/03/2012 599.50p 599.50p 587.00p 589.00p 15946
16/03/2012 600.00p 600.00p 583.94p 595.50p 35899
15/03/2012 594.50p 595.00p 581.68p 595.00p 7564
14/03/2012 581.50p 589.50p 581.50p 584.00p 3900
13/03/2012 581.00p 590.00p 579.87p 590.00p 41562
12/03/2012 580.00p 589.00p 577.10p 589.00p 20119
09/03/2012 570.00p 575.00p 570.00p 572.00p 12674
08/03/2012 570.00p 579.50p 565.00p 565.00p 11348
07/03/2012 570.00p 570.00p 563.20p 566.00p 7243
06/03/2012 564.50p 576.28p 560.15p 570.00p 46321
05/03/2012 556.50p 556.50p 545.68p 556.00p 7658
02/03/2012 545.00p 553.23p 545.00p 548.50p 5624
01/03/2012 557.00p 558.50p 542.50p 558.50p 3788
29/02/2012 557.00p 557.00p 550.00p 550.00p 1769
28/02/2012 555.00p 560.00p 551.10p 560.00p 10725
27/02/2012 555.00p 555.00p 547.74p 554.50p 8698
24/02/2012 557.75p 558.13p 547.74p 553.75p 4369
23/02/2012 559.50p 559.81p 550.00p 550.00p 8269
22/02/2012 560.00p 569.81p 547.09p 548.00p 81117
21/02/2012 565.50p 574.00p 562.00p 562.00p 10078
20/02/2012 565.00p 568.81p 556.25p 565.00p 16865
17/02/2012 560.00p 560.97p 555.00p 558.50p 5236
16/02/2012 560.00p 564.38p 555.87p 558.50p 16835
15/02/2012 560.00p 568.10p 553.10p 563.50p 23963
14/02/2012 548.00p 560.00p 537.14p 555.00p 25974
13/02/2012 535.00p 541.50p 526.68p 541.50p 21418
10/02/2012 525.00p 535.00p 522.75p 530.00p 14518
09/02/2012 506.00p 525.00p 506.00p 525.00p 43472
08/02/2012 510.00p 519.43p 500.50p 502.50p 9354
07/02/2012 517.40p 520.00p 511.75p 520.00p 18758
06/02/2012 507.44p 517.81p 507.44p 514.50p 5822
03/02/2012 510.00p 518.16p 510.00p 514.25p 11230
02/02/2012 506.18p 516.00p 506.18p 514.25p 38338
01/02/2012 500.00p 511.50p 500.00p 511.50p 132108
31/01/2012 510.00p 514.50p 495.50p 495.50p 215459
30/01/2012 506.75p 506.75p 500.00p 504.50p 45511
27/01/2012 505.00p 505.00p 496.25p 505.00p 42635
26/01/2012 498.00p 500.87p 495.31p 500.87p 8333
25/01/2012 500.00p 500.00p 495.00p 497.50p 17804
24/01/2012 495.00p 502.75p 495.00p 499.75p 3964
23/01/2012 500.00p 500.99p 495.00p 498.50p 6367
20/01/2012 510.00p 510.00p 497.75p 498.50p 79239
19/01/2012 510.00p 510.00p 495.75p 500.00p 9983
18/01/2012 510.00p 510.00p 503.00p 510.00p 6423
17/01/2012 505.00p 510.00p 501.50p 502.75p 5134
16/01/2012 505.00p 505.00p 500.00p 502.50p 2904
13/01/2012 506.40p 506.40p 505.00p 505.00p 495
12/01/2012 500.00p 510.00p 500.00p 510.00p 65715
11/01/2012 510.00p 512.75p 505.00p 505.00p 12061
10/01/2012 510.00p 510.00p 505.00p 505.00p 7515
09/01/2012 513.35p 515.00p 511.25p 515.00p 1577
06/01/2012 522.00p 524.50p 516.50p 520.00p 15124
05/01/2012 510.00p 512.25p 510.00p 512.25p 1970
04/01/2012 516.50p 520.00p 508.00p 510.00p 43525
03/01/2012 510.00p 518.00p 510.00p 518.00p 7734
30/12/2011 505.00p 510.00p 500.00p 509.00p 13307
29/12/2011 500.00p 504.00p 492.25p 503.00p 12493
28/12/2011 495.75p 498.25p 493.00p 498.25p 1605
23/12/2011 495.00p 500.00p 491.25p 500.00p 5873
22/12/2011 479.50p 495.00p 479.50p 495.00p 8839
21/12/2011 465.25p 485.00p 465.25p 483.50p 13486
20/12/2011 470.25p 474.94p 468.00p 468.00p 10010
19/12/2011 466.00p 475.00p 466.00p 475.00p 1900
16/12/2011 467.50p 474.95p 466.00p 466.00p 9186
15/12/2011 470.00p 473.00p 463.00p 473.00p 8854
14/12/2011 460.25p 470.00p 460.25p 468.50p 28168
13/12/2011 460.25p 468.44p 460.00p 465.00p 41854
12/12/2011 460.00p 463.00p 459.79p 460.00p 5839
09/12/2011 460.00p 465.00p 460.00p 460.00p 43286
08/12/2011 473.75p 474.75p 460.00p 465.50p 22815
07/12/2011 480.00p 490.00p 472.00p 477.50p 14342
06/12/2011 485.00p 485.00p 480.00p 480.00p 314314
05/12/2011 485.50p 492.00p 480.00p 480.00p 8344
02/12/2011 496.00p 499.72p 480.00p 480.00p 6202
01/12/2011 499.75p 500.05p 490.00p 490.00p 14881
30/11/2011 495.00p 499.50p 490.78p 495.00p 204824
29/11/2011 505.28p 505.28p 497.57p 501.50p 44749
28/11/2011 500.00p 506.34p 497.53p 501.50p 29177
25/11/2011 500.00p 502.63p 500.00p 500.00p 21687
24/11/2011 502.50p 509.44p 500.00p 500.00p 63907
23/11/2011 506.00p 517.31p 502.00p 502.00p 8245
22/11/2011 507.24p 517.69p 507.24p 511.50p 1007
21/11/2011 510.00p 511.50p 505.28p 511.50p 6692
18/11/2011 515.00p 520.00p 510.00p 510.00p 9028
17/11/2011 510.50p 520.00p 510.50p 517.00p 2246
16/11/2011 518.88p 518.88p 516.00p 516.00p 1193
15/11/2011 512.50p 515.31p 510.00p 511.00p 207360
14/11/2011 505.50p 517.31p 505.50p 508.00p 101599
11/11/2011 508.00p 514.29p 505.50p 507.50p 2908
10/11/2011 515.50p 515.50p 508.00p 508.00p 5713
09/11/2011 525.00p 525.00p 515.00p 521.50p 3348
08/11/2011 525.00p 530.00p 518.68p 530.00p 3309
07/11/2011 529.20p 530.00p 529.20p 530.00p 6081
04/11/2011 535.08p 535.08p 527.50p 527.50p 1390
03/11/2011 535.00p 536.26p 530.00p 531.00p 12795
02/11/2011 541.50p 545.00p 535.45p 542.00p 5724
01/11/2011 540.00p 545.00p 535.00p 545.00p 22487
31/10/2011 551.50p 555.00p 548.73p 555.00p 32636
28/10/2011 551.00p 555.00p 547.00p 551.00p 6892
27/10/2011 552.00p 560.00p 552.00p 560.00p 3665
26/10/2011 547.50p 555.00p 547.50p 555.00p 143456
25/10/2011 553.50p 564.00p 553.50p 553.50p 9129
24/10/2011 561.50p 561.50p 550.44p 555.00p 2263
21/10/2011 555.00p 560.00p 553.18p 558.00p 5077
20/10/2011 551.50p 555.00p 548.00p 555.00p 4207
19/10/2011 552.00p 559.00p 552.00p 559.00p 3295
18/10/2011 551.27p 559.00p 551.27p 559.00p 982
17/10/2011 555.00p 562.50p 553.50p 562.50p 9282
14/10/2011 550.00p 558.00p 550.00p 558.00p 2132
13/10/2011 553.00p 557.00p 544.50p 557.00p 7670
12/10/2011 545.00p 559.00p 539.14p 559.00p 10667
11/10/2011 535.00p 545.00p 526.99p 545.00p 15505
10/10/2011 533.38p 535.00p 533.38p 535.00p 768
07/10/2011 524.50p 533.50p 524.50p 533.50p 11664

*Close Price adjusted for both dividends and splits