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
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