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
30/11/2009 412.00p 428.75p 410.00p 412.50p 57419
27/11/2009 418.75p 429.00p 412.00p 426.00p 36177
26/11/2009 433.75p 433.75p 414.25p 414.25p 146838
25/11/2009 435.00p 435.00p 420.00p 423.50p 139777
24/11/2009 430.00p 444.00p 424.50p 424.50p 38353
23/11/2009 430.50p 444.81p 425.50p 427.00p 77974
20/11/2009 442.75p 444.81p 425.47p 429.50p 7631
19/11/2009 427.75p 443.12p 425.25p 440.00p 17494
18/11/2009 427.00p 436.25p 426.24p 436.25p 352847
17/11/2009 436.00p 440.20p 426.39p 427.00p 67561
16/11/2009 440.00p 440.00p 429.34p 436.00p 38805
13/11/2009 435.00p 440.00p 425.00p 429.50p 32872
12/11/2009 430.00p 434.85p 421.43p 429.50p 16839
11/11/2009 422.25p 435.38p 410.00p 432.00p 957367
10/11/2009 408.00p 415.00p 408.00p 412.00p 39632
09/11/2009 420.00p 420.00p 405.00p 410.00p 34338
06/11/2009 423.00p 423.00p 405.00p 416.00p 19742
05/11/2009 421.25p 421.25p 405.00p 407.00p 126141
04/11/2009 425.25p 432.00p 415.00p 415.00p 118158
03/11/2009 441.75p 441.75p 425.00p 425.00p 14677
02/11/2009 430.00p 440.00p 427.00p 439.50p 414055
30/10/2009 445.00p 445.00p 430.50p 434.50p 17481
29/10/2009 456.00p 456.00p 445.00p 447.00p 24550
28/10/2009 465.00p 474.00p 455.00p 455.00p 45731
27/10/2009 474.50p 474.50p 465.00p 469.50p 21523
26/10/2009 461.00p 475.00p 461.00p 470.00p 301331
23/10/2009 470.00p 470.00p 461.00p 461.00p 21411
22/10/2009 465.00p 469.25p 455.00p 466.00p 252661
21/10/2009 472.00p 472.00p 467.25p 468.75p 103109
20/10/2009 480.00p 490.00p 467.00p 468.00p 36221
19/10/2009 465.00p 473.00p 463.00p 472.00p 53666
16/10/2009 472.50p 475.00p 465.00p 467.00p 30440
15/10/2009 475.00p 476.50p 468.00p 468.00p 57886
14/10/2009 475.00p 475.00p 468.25p 470.75p 60051
13/10/2009 485.25p 485.25p 472.00p 476.50p 17495
12/10/2009 479.75p 485.00p 476.25p 485.00p 20413
09/10/2009 473.25p 482.00p 473.00p 475.50p 12062
08/10/2009 480.00p 490.00p 472.00p 489.00p 24568
07/10/2009 475.00p 485.00p 470.00p 474.00p 126020
06/10/2009 486.00p 490.00p 482.00p 484.00p 75992
05/10/2009 482.50p 495.00p 482.00p 487.25p 6821
02/10/2009 503.00p 503.00p 482.00p 484.00p 63780
01/10/2009 492.00p 493.00p 492.00p 493.00p 27155
30/09/2009 500.00p 506.50p 494.00p 501.50p 634377
29/09/2009 490.50p 500.00p 488.00p 496.50p 29591
28/09/2009 488.00p 496.25p 488.00p 494.25p 20122
25/09/2009 487.50p 491.25p 487.50p 488.00p 36371
24/09/2009 493.75p 500.00p 490.00p 500.00p 42763
23/09/2009 490.50p 504.00p 488.00p 498.75p 36676
22/09/2009 505.00p 505.00p 490.25p 499.00p 74675
21/09/2009 510.00p 515.00p 488.75p 492.50p 64677

*Close Price adjusted for both dividends and splits