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
04/05/2010 420.00p 420.00p 408.00p 420.00p 8840
30/04/2010 420.00p 420.00p 410.00p 420.00p 57929
29/04/2010 401.50p 420.00p 401.50p 408.75p 8221
28/04/2010 420.00p 425.25p 404.06p 409.50p 42515
27/04/2010 438.25p 438.25p 420.00p 420.25p 24176
26/04/2010 423.00p 438.00p 423.00p 438.00p 8411
23/04/2010 433.00p 433.00p 420.00p 426.50p 12581
22/04/2010 433.75p 438.00p 422.00p 425.00p 38270
21/04/2010 438.00p 438.00p 425.00p 425.25p 14601
20/04/2010 435.00p 441.50p 434.00p 435.00p 29041
19/04/2010 450.00p 450.00p 434.00p 434.00p 12033
16/04/2010 450.00p 450.00p 445.50p 450.00p 14649
15/04/2010 445.00p 455.00p 437.75p 455.00p 16895
14/04/2010 450.00p 450.00p 437.50p 440.00p 7886
13/04/2010 440.00p 450.00p 435.00p 450.00p 51516
12/04/2010 450.00p 452.90p 442.00p 443.00p 28591
09/04/2010 450.00p 454.85p 438.00p 446.25p 53814
08/04/2010 454.50p 455.00p 440.00p 440.50p 12082
07/04/2010 439.00p 450.50p 437.50p 450.50p 31586
06/04/2010 419.50p 439.00p 419.50p 438.50p 38603
01/04/2010 430.00p 432.75p 420.00p 430.00p 16161
31/03/2010 423.00p 430.50p 420.00p 430.50p 43240
30/03/2010 415.00p 435.00p 415.00p 435.00p 36727
29/03/2010 420.00p 428.61p 418.00p 425.00p 63496
26/03/2010 412.25p 420.00p 410.00p 415.00p 8985
25/03/2010 415.00p 415.00p 410.00p 412.50p 79415
24/03/2010 418.00p 418.00p 413.00p 414.00p 22093
23/03/2010 407.00p 425.00p 405.00p 418.00p 439419
22/03/2010 418.00p 420.00p 413.20p 415.00p 14791
19/03/2010 417.00p 420.00p 410.00p 418.00p 16972
18/03/2010 415.00p 417.78p 413.00p 413.00p 9722
17/03/2010 405.00p 420.00p 403.19p 415.00p 792070
16/03/2010 408.00p 411.98p 390.00p 403.00p 106396
15/03/2010 423.00p 423.00p 419.00p 420.00p 22776
12/03/2010 414.25p 424.64p 410.00p 424.00p 10484
11/03/2010 416.00p 429.90p 414.00p 425.00p 14165
10/03/2010 418.00p 430.00p 412.01p 430.00p 13141
09/03/2010 428.00p 430.00p 423.75p 423.75p 131748
08/03/2010 421.00p 430.00p 416.00p 416.00p 61801
05/03/2010 435.00p 440.00p 421.00p 434.00p 27851
04/03/2010 445.00p 445.00p 425.00p 435.00p 7203
03/03/2010 438.75p 450.00p 430.00p 435.00p 21654
02/03/2010 435.00p 450.00p 435.00p 450.00p 147606
01/03/2010 435.00p 440.00p 435.00p 440.00p 14237
26/02/2010 440.00p 444.45p 440.00p 440.00p 25833
25/02/2010 441.75p 444.00p 440.25p 440.25p 15727
24/02/2010 450.00p 450.00p 438.90p 445.50p 11846
23/02/2010 432.00p 447.25p 427.60p 447.25p 29291
22/02/2010 435.00p 435.00p 429.50p 435.00p 3488
19/02/2010 429.50p 429.50p 417.25p 429.00p 1751
18/02/2010 435.25p 435.38p 417.00p 427.00p 26634
17/02/2010 437.75p 439.00p 423.50p 429.00p 8979
16/02/2010 425.00p 440.00p 421.56p 440.00p 11372
15/02/2010 438.75p 438.75p 415.00p 434.75p 22535
12/02/2010 416.00p 440.00p 410.00p 440.00p 21178
11/02/2010 437.00p 439.50p 413.75p 413.75p 23095
10/02/2010 434.50p 436.75p 425.25p 431.75p 8422
09/02/2010 432.00p 432.00p 420.35p 426.00p 6224
08/02/2010 440.00p 440.00p 425.00p 431.25p 12996
05/02/2010 441.00p 444.75p 425.05p 442.00p 44985
04/02/2010 458.00p 458.00p 444.60p 448.50p 18330
03/02/2010 460.00p 460.00p 453.00p 458.00p 37569
02/02/2010 449.00p 454.00p 445.33p 453.00p 8517
01/02/2010 459.50p 459.50p 447.00p 459.50p 1391
29/01/2010 465.00p 465.00p 440.00p 460.00p 844134
28/01/2010 457.25p 469.50p 455.30p 465.00p 126599
27/01/2010 466.50p 469.00p 453.48p 468.00p 26092
26/01/2010 459.50p 469.00p 449.21p 464.50p 101041
25/01/2010 460.00p 466.16p 447.26p 460.00p 32573
22/01/2010 467.00p 467.00p 440.00p 455.00p 23173
21/01/2010 467.00p 467.00p 455.00p 467.00p 197437
20/01/2010 466.00p 466.00p 455.65p 465.00p 8539
19/01/2010 447.00p 466.00p 445.60p 466.00p 83313
18/01/2010 460.00p 465.00p 445.45p 456.00p 41863
15/01/2010 457.00p 460.00p 448.00p 457.00p 14317
14/01/2010 450.00p 458.80p 450.00p 456.50p 7005
13/01/2010 450.00p 460.00p 450.00p 460.00p 15641
12/01/2010 460.00p 460.00p 452.00p 458.00p 6209
11/01/2010 460.00p 460.00p 452.00p 460.00p 29776
08/01/2010 442.00p 460.00p 442.00p 456.00p 154078
07/01/2010 442.00p 455.00p 442.00p 450.00p 4483
06/01/2010 440.00p 459.25p 440.00p 459.25p 9411
05/01/2010 460.00p 460.00p 439.25p 445.00p 20389
04/01/2010 456.00p 463.49p 446.75p 460.00p 17978
31/12/2009 447.00p 456.00p 445.00p 445.00p 5436
30/12/2009 454.50p 456.00p 442.00p 456.00p 1160
29/12/2009 442.00p 455.75p 440.25p 452.25p 2019
24/12/2009 443.00p 454.25p 443.00p 454.25p 1550
23/12/2009 438.25p 456.00p 438.00p 443.50p 9735
22/12/2009 443.00p 455.00p 435.01p 445.00p 14536
21/12/2009 448.75p 450.00p 440.00p 445.00p 11976
18/12/2009 456.00p 456.91p 440.14p 445.00p 28912
17/12/2009 456.00p 460.00p 436.04p 460.00p 9552
16/12/2009 445.00p 456.71p 443.00p 456.00p 8469
15/12/2009 443.00p 455.00p 440.00p 450.00p 19621
14/12/2009 450.00p 454.51p 441.14p 450.00p 12396
11/12/2009 442.00p 455.00p 436.14p 455.00p 15737
10/12/2009 436.00p 448.75p 425.10p 448.75p 19452
09/12/2009 433.00p 433.90p 425.09p 427.75p 80404
08/12/2009 425.50p 434.25p 425.00p 433.00p 40273
07/12/2009 433.25p 434.00p 416.29p 430.00p 33867
04/12/2009 427.50p 435.00p 411.01p 435.00p 59564
03/12/2009 414.00p 425.00p 414.00p 415.00p 23322
02/12/2009 424.75p 425.25p 413.25p 423.00p 35025
01/12/2009 425.00p 425.00p 416.00p 424.00p 15821
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