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
26/04/2023 288.00p 311.00p 288.00p 311.00p 330325
25/04/2023 284.00p 284.00p 277.50p 281.50p 111834
24/04/2023 282.50p 282.50p 274.23p 282.00p 31312
21/04/2023 276.50p 282.50p 275.00p 282.50p 49005
20/04/2023 282.00p 286.50p 275.50p 277.00p 31240
19/04/2023 280.00p 285.23p 276.00p 279.50p 34060
18/04/2023 283.50p 288.00p 280.18p 282.50p 8911
17/04/2023 293.00p 293.08p 280.81p 286.00p 65549
14/04/2023 291.50p 294.00p 284.50p 289.00p 124754
13/04/2023 291.50p 293.50p 284.50p 293.00p 52762
12/04/2023 293.00p 296.45p 283.00p 289.00p 18811
11/04/2023 300.00p 300.95p 293.00p 293.00p 46752
06/04/2023 297.00p 301.75p 291.00p 300.00p 34622
05/04/2023 307.50p 307.50p 297.50p 303.00p 556
04/04/2023 295.00p 304.90p 293.50p 298.25p 18208
03/04/2023 285.00p 306.00p 283.47p 301.00p 16073
31/03/2023 285.00p 298.00p 285.00p 290.00p 43476
30/03/2023 290.00p 294.14p 286.00p 290.00p 25264
29/03/2023 291.00p 297.63p 287.32p 293.00p 31596
28/03/2023 294.50p 298.00p 288.50p 288.50p 87259
27/03/2023 297.00p 297.00p 285.50p 290.00p 46314
24/03/2023 280.00p 295.00p 280.00p 294.50p 176943
23/03/2023 322.00p 326.50p 312.00p 313.00p 39367
22/03/2023 303.00p 322.50p 298.57p 318.50p 50370
21/03/2023 300.50p 309.00p 283.87p 297.00p 198604
20/03/2023 309.50p 322.00p 292.50p 305.50p 89737
17/03/2023 320.00p 327.50p 314.92p 317.00p 55852
16/03/2023 320.00p 327.00p 315.00p 322.50p 148816
15/03/2023 325.50p 339.50p 304.00p 325.50p 69190
14/03/2023 360.00p 366.50p 331.50p 331.50p 105044
13/03/2023 357.50p 366.14p 345.00p 358.50p 32989
10/03/2023 360.50p 369.50p 356.00p 361.00p 50475
09/03/2023 360.00p 369.50p 359.05p 365.00p 77811
08/03/2023 370.50p 377.54p 344.03p 368.00p 89914
07/03/2023 374.50p 384.00p 370.32p 370.50p 150117
06/03/2023 370.00p 374.00p 352.33p 370.00p 207507
03/03/2023 391.50p 399.50p 388.50p 390.50p 5725
02/03/2023 405.50p 405.50p 394.00p 397.00p 113407
01/03/2023 391.50p 415.50p 389.50p 401.00p 121885
28/02/2023 395.00p 401.50p 388.00p 401.50p 21536
27/02/2023 384.50p 395.00p 384.50p 392.00p 54198
24/02/2023 380.00p 389.83p 375.50p 385.00p 21370
23/02/2023 353.50p 381.92p 345.50p 380.00p 66866
22/02/2023 344.00p 350.90p 342.45p 350.00p 11980
21/02/2023 350.00p 358.33p 345.50p 348.50p 14162
20/02/2023 347.50p 354.78p 335.47p 348.50p 25704
17/02/2023 341.00p 347.10p 319.42p 342.50p 312317
16/02/2023 356.00p 362.38p 332.00p 332.00p 35445
15/02/2023 364.00p 372.00p 357.96p 364.00p 12933
14/02/2023 347.00p 367.50p 347.00p 360.00p 56599
13/02/2023 350.00p 365.19p 348.54p 360.00p 27824
10/02/2023 355.00p 362.39p 347.50p 355.50p 23054
09/02/2023 354.00p 369.50p 350.00p 350.00p 51232
08/02/2023 354.50p 354.50p 337.80p 351.00p 15726
07/02/2023 333.00p 344.00p 328.00p 343.50p 113764
06/02/2023 344.50p 361.93p 340.00p 342.50p 33877
03/02/2023 350.50p 368.00p 350.50p 363.00p 7190
02/02/2023 340.50p 366.50p 340.50p 363.50p 75157
01/02/2023 359.50p 371.00p 344.96p 348.00p 57177
31/01/2023 370.00p 375.28p 357.50p 365.00p 57544
30/01/2023 390.50p 396.00p 375.50p 377.50p 85909
27/01/2023 398.50p 406.95p 392.00p 392.00p 7908
26/01/2023 399.00p 409.00p 390.76p 400.50p 7088
25/01/2023 398.50p 409.00p 390.76p 398.50p 35574
24/01/2023 402.00p 410.50p 394.00p 400.00p 33782
23/01/2023 409.00p 409.00p 402.00p 406.00p 22003
20/01/2023 396.50p 410.00p 390.50p 407.00p 50989
19/01/2023 395.00p 396.00p 379.50p 395.00p 28524
18/01/2023 387.50p 398.00p 383.50p 396.50p 11983
17/01/2023 395.00p 398.15p 387.50p 395.00p 34361
16/01/2023 388.50p 404.50p 388.00p 395.00p 26430
13/01/2023 388.00p 404.50p 383.00p 395.00p 48934
12/01/2023 395.00p 397.50p 383.00p 397.50p 32638
11/01/2023 393.00p 396.95p 388.50p 395.00p 23067
10/01/2023 385.00p 400.00p 385.00p 392.25p 17063
09/01/2023 393.00p 400.00p 391.00p 394.00p 4004
06/01/2023 395.00p 399.50p 387.07p 395.00p 29632
05/01/2023 388.00p 398.88p 386.50p 395.00p 61368
04/01/2023 388.00p 397.50p 384.50p 394.00p 17312
03/01/2023 400.00p 400.00p 383.00p 391.00p 68044
30/12/2022 388.50p 393.00p 384.00p 390.50p 484
29/12/2022 388.50p 395.00p 388.50p 391.50p 34012
28/12/2022 391.50p 402.00p 387.50p 395.00p 67301
23/12/2022 385.50p 388.33p 374.00p 385.50p 11915
22/12/2022 363.50p 389.50p 363.50p 381.00p 47601
21/12/2022 363.00p 372.00p 349.50p 372.00p 2985
20/12/2022 354.00p 360.00p 350.05p 356.00p 8595
19/12/2022 351.50p 354.67p 340.94p 354.50p 64471
16/12/2022 328.00p 341.50p 328.00p 341.00p 28468
15/12/2022 332.00p 338.00p 323.00p 328.00p 35726
14/12/2022 328.50p 343.50p 320.50p 331.00p 77824
13/12/2022 336.50p 340.50p 330.00p 332.00p 12858
12/12/2022 331.00p 340.00p 325.50p 331.00p 11113
09/12/2022 331.00p 340.00p 330.00p 331.00p 4862
08/12/2022 332.50p 339.00p 326.50p 334.00p 155899
07/12/2022 334.50p 340.10p 330.00p 334.50p 15843
06/12/2022 334.00p 338.60p 328.50p 335.00p 16446
05/12/2022 326.50p 335.90p 326.50p 335.00p 31962
02/12/2022 338.00p 346.50p 328.00p 332.75p 11459
01/12/2022 338.50p 341.00p 329.89p 341.00p 14335
30/11/2022 338.00p 341.25p 326.50p 338.00p 5265
29/11/2022 340.00p 344.35p 326.60p 333.50p 47640
28/11/2022 345.00p 352.00p 333.50p 344.00p 39743
25/11/2022 345.00p 351.00p 332.50p 345.00p 6120
24/11/2022 323.00p 350.00p 318.90p 350.00p 52899
23/11/2022 309.00p 325.00p 309.00p 325.00p 9048
22/11/2022 312.50p 321.00p 308.50p 312.00p 46842
21/11/2022 295.00p 312.00p 295.00p 312.00p 280279
18/11/2022 302.50p 303.50p 297.36p 299.50p 9172
17/11/2022 304.50p 304.50p 299.10p 304.00p 3860
16/11/2022 313.50p 321.50p 299.00p 304.00p 131221
15/11/2022 300.50p 318.50p 296.96p 311.50p 84066
14/11/2022 287.00p 305.00p 279.50p 305.00p 23656
11/11/2022 279.00p 289.81p 279.00p 289.50p 38814
10/11/2022 290.50p 290.50p 279.00p 282.00p 35759
09/11/2022 291.00p 292.50p 284.00p 291.00p 5928
08/11/2022 300.00p 300.00p 287.50p 287.50p 14511
07/11/2022 298.00p 302.54p 292.00p 296.00p 31098
04/11/2022 273.00p 307.50p 273.00p 302.50p 121795
03/11/2022 263.00p 290.00p 254.83p 270.50p 83784
02/11/2022 275.00p 275.00p 262.50p 262.50p 82773
01/11/2022 263.00p 272.50p 257.50p 272.00p 32179
31/10/2022 260.50p 266.50p 255.00p 260.00p 51088
28/10/2022 263.00p 263.00p 249.50p 262.50p 74167
27/10/2022 262.00p 271.00p 250.00p 265.00p 79641
26/10/2022 252.50p 255.50p 242.00p 252.00p 2080136
25/10/2022 258.00p 259.00p 251.00p 251.00p 16124
24/10/2022 258.50p 262.75p 258.00p 258.00p 89888
21/10/2022 267.50p 270.00p 260.30p 263.00p 10207
20/10/2022 267.50p 269.50p 259.43p 263.00p 55313
19/10/2022 262.00p 268.00p 257.97p 262.00p 50233
18/10/2022 270.00p 270.00p 258.50p 265.50p 34799
17/10/2022 273.00p 285.00p 262.00p 266.00p 81608
14/10/2022 277.00p 277.00p 267.50p 274.50p 13036
13/10/2022 279.00p 279.16p 260.88p 275.00p 44519
12/10/2022 300.00p 300.00p 264.65p 278.00p 85608
11/10/2022 299.50p 310.50p 297.91p 298.00p 2808
10/10/2022 301.00p 303.50p 287.56p 303.50p 5247
07/10/2022 280.50p 301.00p 278.66p 293.00p 42199
06/10/2022 286.00p 286.00p 272.50p 283.50p 62063
05/10/2022 277.00p 285.50p 276.86p 277.00p 7483
04/10/2022 281.00p 287.32p 278.75p 286.00p 21623
03/10/2022 284.50p 291.50p 275.00p 279.00p 43350
30/09/2022 282.00p 296.45p 275.88p 282.00p 60287
29/09/2022 297.50p 298.00p 269.50p 276.00p 83651
28/09/2022 290.50p 302.50p 288.00p 294.00p 59911
27/09/2022 293.00p 301.61p 293.00p 293.00p 12238
26/09/2022 288.00p 303.85p 288.00p 290.00p 21597
23/09/2022 298.00p 301.50p 283.67p 295.00p 66427
22/09/2022 298.00p 302.00p 291.60p 298.00p 11384
21/09/2022 290.00p 302.85p 290.00p 290.00p 4236
20/09/2022 308.00p 308.00p 287.71p 299.00p 17742
19/09/2022 321.00p 329.00p 305.00p 305.00p 70868
16/09/2022 321.00p 329.00p 305.00p 305.00p 70868
15/09/2022 295.50p 311.32p 295.50p 306.00p 58920
14/09/2022 300.50p 312.50p 291.70p 305.00p 148386
13/09/2022 310.00p 320.00p 302.22p 303.00p 69172
12/09/2022 302.50p 318.08p 295.00p 300.00p 42266
09/09/2022 283.50p 296.50p 283.50p 296.50p 75416
08/09/2022 287.00p 295.50p 284.87p 289.00p 102179
07/09/2022 287.50p 295.81p 268.50p 286.00p 143050
06/09/2022 308.00p 312.50p 299.61p 305.00p 75221
05/09/2022 306.00p 313.00p 301.39p 303.00p 73680
02/09/2022 318.00p 327.00p 296.50p 305.00p 59837
01/09/2022 341.50p 355.00p 314.50p 314.50p 68183
31/08/2022 340.00p 352.50p 335.00p 342.00p 13757
30/08/2022 342.50p 350.50p 339.07p 341.00p 26836
26/08/2022 330.00p 343.50p 330.00p 330.00p 11611
25/08/2022 331.50p 337.00p 327.50p 333.00p 13793
24/08/2022 328.00p 338.93p 321.00p 321.00p 12278
23/08/2022 327.00p 339.23p 315.00p 335.50p 60070
22/08/2022 337.00p 347.00p 312.00p 326.00p 140631
19/08/2022 350.00p 350.00p 312.78p 346.00p 136964
18/08/2022 367.00p 373.39p 337.56p 345.50p 52170
17/08/2022 381.50p 388.54p 358.50p 367.00p 61480
16/08/2022 398.00p 402.00p 380.50p 381.50p 52995
15/08/2022 369.00p 405.28p 365.23p 400.00p 174440
12/08/2022 350.00p 370.00p 345.05p 357.50p 69773
11/08/2022 321.50p 360.00p 321.50p 360.00p 44850
10/08/2022 340.00p 341.00p 320.50p 330.00p 27105
09/08/2022 320.00p 335.00p 312.00p 335.00p 38669
08/08/2022 318.00p 322.00p 307.50p 315.50p 28530
05/08/2022 318.50p 321.50p 312.00p 316.50p 12303
04/08/2022 312.00p 323.00p 310.50p 310.50p 39021
03/08/2022 309.00p 327.50p 306.50p 308.50p 34613
02/08/2022 307.00p 309.50p 297.50p 297.50p 34358
01/08/2022 308.00p 310.00p 302.56p 309.50p 45034
29/07/2022 281.00p 309.25p 271.50p 301.50p 79767
28/07/2022 265.00p 277.50p 259.50p 274.00p 1902787
27/07/2022 265.00p 271.00p 259.58p 262.50p 12254
26/07/2022 262.50p 269.30p 257.00p 263.00p 98694
25/07/2022 265.00p 273.00p 260.75p 266.00p 20954
22/07/2022 267.00p 271.50p 263.75p 266.00p 53174
21/07/2022 261.00p 270.50p 261.00p 265.00p 57379
20/07/2022 267.50p 269.00p 259.00p 265.00p 35919
19/07/2022 266.50p 268.00p 260.50p 260.50p 26453
18/07/2022 269.00p 273.75p 262.60p 265.50p 49400
15/07/2022 269.50p 279.50p 265.86p 270.00p 27665
14/07/2022 276.50p 279.20p 271.43p 273.00p 39395
13/07/2022 274.00p 281.00p 273.50p 280.00p 19886

*Close Price adjusted for both dividends and splits