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
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
16/09/2010 491.50p 494.91p 490.00p 490.00p 8425
15/09/2010 490.25p 495.00p 485.25p 495.00p 22342
14/09/2010 490.00p 495.00p 489.75p 492.00p 23351
13/09/2010 488.75p 497.00p 485.75p 497.00p 30032
10/09/2010 492.75p 497.64p 486.50p 493.75p 54855
09/09/2010 499.00p 499.00p 490.00p 495.00p 57016
08/09/2010 486.00p 500.00p 485.00p 500.00p 17321
07/09/2010 485.25p 495.71p 485.00p 485.00p 16464
06/09/2010 500.00p 500.00p 490.00p 500.00p 75732
03/09/2010 503.00p 503.00p 485.00p 485.00p 37425
02/09/2010 495.00p 501.00p 485.00p 501.00p 160647
01/09/2010 473.00p 495.00p 473.00p 495.00p 50059
31/08/2010 465.00p 478.75p 465.00p 478.75p 473610
27/08/2010 455.00p 466.50p 455.00p 466.50p 28646
26/08/2010 455.00p 457.00p 450.00p 457.00p 64956
25/08/2010 453.00p 455.00p 450.00p 455.00p 10175
24/08/2010 455.00p 457.00p 450.00p 450.00p 18165
23/08/2010 450.00p 458.75p 450.00p 455.50p 79603
20/08/2010 455.00p 458.00p 450.00p 455.00p 48505
19/08/2010 456.00p 458.00p 454.00p 455.00p 7406
18/08/2010 450.00p 453.25p 450.00p 453.25p 3626
17/08/2010 454.50p 455.00p 450.00p 455.00p 8997
16/08/2010 450.25p 455.00p 447.00p 452.50p 7138
13/08/2010 454.75p 455.00p 447.00p 454.00p 9420
12/08/2010 454.00p 454.00p 450.00p 450.50p 7878
11/08/2010 447.00p 455.00p 447.00p 450.00p 8559
10/08/2010 450.00p 454.00p 450.00p 451.00p 13000
09/08/2010 443.25p 455.00p 443.25p 450.00p 4367
06/08/2010 458.00p 458.00p 452.50p 452.50p 0
05/08/2010 455.00p 458.00p 452.75p 458.00p 5917
04/08/2010 455.00p 455.00p 447.00p 447.00p 10418
03/08/2010 455.00p 455.00p 443.60p 455.00p 9623
02/08/2010 448.00p 458.00p 447.00p 458.00p 13057
30/07/2010 450.00p 460.00p 447.00p 450.50p 13433
29/07/2010 450.00p 450.00p 440.00p 447.00p 16341
28/07/2010 445.00p 449.00p 437.64p 449.00p 14612
27/07/2010 450.00p 450.00p 440.00p 441.00p 6250
26/07/2010 435.00p 449.25p 435.00p 441.00p 4543
23/07/2010 444.75p 447.00p 435.73p 444.25p 3685
22/07/2010 440.00p 445.00p 430.50p 445.00p 4793
21/07/2010 440.00p 440.00p 431.25p 440.00p 5279
20/07/2010 438.00p 438.00p 435.00p 437.50p 10475
19/07/2010 445.25p 447.00p 438.00p 439.00p 11737
16/07/2010 470.00p 470.00p 445.00p 445.00p 19735
15/07/2010 450.00p 458.00p 443.70p 457.00p 11428
14/07/2010 460.00p 460.00p 445.00p 449.00p 5071
13/07/2010 454.75p 454.75p 445.50p 450.00p 19441
12/07/2010 457.00p 457.00p 445.51p 455.00p 18610
09/07/2010 445.00p 460.00p 435.50p 449.00p 338621
08/07/2010 435.00p 445.00p 430.49p 445.00p 8943
07/07/2010 435.00p 440.35p 427.50p 435.00p 4699
06/07/2010 430.00p 435.00p 422.00p 435.00p 6617
05/07/2010 430.00p 430.00p 429.00p 430.00p 2090
02/07/2010 429.75p 434.50p 423.25p 434.50p 8629
01/07/2010 425.00p 430.00p 420.00p 422.00p 11542
30/06/2010 430.00p 434.00p 422.50p 422.50p 11423
29/06/2010 445.00p 445.00p 430.00p 435.00p 89730
28/06/2010 438.00p 445.00p 438.00p 445.00p 2482
25/06/2010 443.00p 443.74p 432.00p 432.00p 11835
24/06/2010 445.00p 448.50p 436.27p 448.50p 9312
23/06/2010 443.00p 448.00p 434.25p 448.00p 29862
22/06/2010 440.00p 445.00p 433.32p 445.00p 8427
21/06/2010 439.75p 442.00p 427.50p 431.00p 9381
18/06/2010 440.00p 443.25p 428.40p 443.25p 28719
17/06/2010 434.00p 434.00p 425.00p 432.00p 164766
16/06/2010 435.00p 438.08p 422.00p 422.00p 18036
15/06/2010 433.00p 437.25p 425.00p 437.25p 37920
14/06/2010 432.75p 434.75p 422.75p 434.75p 8288
11/06/2010 428.00p 435.00p 424.76p 435.00p 6595
10/06/2010 421.75p 428.00p 421.50p 428.00p 4032
09/06/2010 427.00p 430.00p 422.00p 430.00p 12312
08/06/2010 428.00p 430.00p 420.07p 430.00p 7906
07/06/2010 427.00p 427.00p 420.00p 427.00p 11284
04/06/2010 428.00p 428.00p 420.00p 422.50p 26772
03/06/2010 425.00p 428.00p 416.34p 428.00p 49285
02/06/2010 425.00p 425.00p 418.81p 425.00p 5497
01/06/2010 420.00p 422.00p 413.59p 422.00p 5456
28/05/2010 405.00p 420.00p 405.00p 415.00p 39614
27/05/2010 400.00p 420.00p 400.00p 415.00p 52047
26/05/2010 395.00p 415.00p 395.00p 415.00p 47194
25/05/2010 400.00p 400.60p 395.05p 400.00p 13635
24/05/2010 393.00p 400.00p 390.25p 399.75p 11740
21/05/2010 400.00p 404.83p 390.00p 396.75p 51176
20/05/2010 412.00p 422.60p 400.00p 400.00p 65840
19/05/2010 420.25p 432.60p 410.00p 416.50p 12614
18/05/2010 435.00p 435.00p 419.90p 430.25p 18358
17/05/2010 423.00p 435.00p 410.00p 435.00p 25034
14/05/2010 435.50p 435.89p 425.00p 433.50p 4523
13/05/2010 430.00p 437.00p 426.25p 437.00p 16839
12/05/2010 414.75p 430.00p 414.68p 430.00p 31494
11/05/2010 414.75p 425.00p 400.97p 425.00p 6151
10/05/2010 415.00p 415.00p 412.87p 415.00p 8811
07/05/2010 402.75p 409.75p 400.00p 400.00p 62254
06/05/2010 401.25p 415.00p 400.00p 415.00p 29934
05/05/2010 420.00p 420.00p 402.00p 408.00p 19882

*Close Price adjusted for both dividends and splits