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
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
12/07/2022 279.00p 283.50p 267.00p 274.50p 72624
11/07/2022 279.00p 283.76p 267.00p 272.00p 34874
08/07/2022 286.50p 289.58p 276.00p 276.00p 10643
07/07/2022 277.00p 288.50p 266.95p 281.50p 34571
06/07/2022 292.00p 294.68p 277.75p 280.00p 31699
05/07/2022 295.50p 299.50p 283.47p 294.00p 47461
04/07/2022 300.00p 300.50p 290.50p 290.50p 10111
01/07/2022 289.50p 305.00p 286.50p 301.50p 88650
30/06/2022 315.50p 315.91p 291.00p 291.00p 58658
29/06/2022 300.50p 320.50p 296.30p 320.50p 43789
28/06/2022 307.00p 312.25p 297.50p 300.00p 49023
27/06/2022 300.50p 320.50p 295.50p 315.00p 26616
24/06/2022 303.50p 310.00p 300.50p 303.50p 96190
23/06/2022 302.50p 321.50p 302.50p 302.50p 39242
22/06/2022 299.50p 316.50p 292.19p 300.00p 4792569
21/06/2022 299.00p 301.88p 294.00p 295.00p 40746
20/06/2022 311.50p 317.50p 296.50p 296.50p 43433
17/06/2022 311.00p 338.00p 309.00p 316.00p 23269
16/06/2022 329.00p 338.89p 310.00p 313.00p 94322
15/06/2022 327.50p 342.50p 324.00p 330.00p 34229
14/06/2022 350.50p 356.00p 326.00p 334.50p 46617
13/06/2022 360.00p 365.24p 350.50p 356.00p 250611
10/06/2022 378.00p 381.90p 360.00p 360.00p 19751
09/06/2022 374.50p 386.60p 373.50p 373.50p 12006
08/06/2022 387.50p 390.50p 377.50p 385.00p 26930
07/06/2022 386.50p 387.50p 367.50p 387.50p 29197
06/06/2022 372.00p 380.50p 360.00p 380.50p 40419
03/06/2022 361.50p 370.50p 360.00p 363.00p 13587
02/06/2022 361.50p 370.50p 360.00p 363.00p 13587
01/06/2022 361.50p 370.50p 360.00p 363.00p 13587
31/05/2022 360.50p 367.40p 360.00p 363.50p 40807
30/05/2022 377.00p 378.00p 363.00p 363.50p 755800
27/05/2022 370.00p 381.88p 367.50p 378.00p 20333
26/05/2022 364.00p 377.00p 364.00p 377.00p 5508
25/05/2022 369.50p 379.92p 360.00p 369.50p 43632
24/05/2022 376.00p 387.00p 367.50p 367.50p 20234
23/05/2022 391.00p 400.30p 382.48p 389.50p 19883
20/05/2022 377.00p 384.00p 373.43p 384.00p 36856
19/05/2022 378.00p 384.13p 368.91p 370.50p 25992
18/05/2022 385.50p 394.66p 380.00p 384.00p 38235
17/05/2022 370.50p 389.24p 370.50p 382.50p 43486
16/05/2022 374.50p 384.00p 366.50p 369.00p 84290
13/05/2022 378.00p 382.50p 378.00p 378.00p 5659
12/05/2022 375.50p 387.00p 374.00p 382.00p 47846
11/05/2022 383.50p 388.00p 378.00p 378.50p 34211
10/05/2022 374.00p 385.50p 369.00p 373.00p 18642
09/05/2022 380.00p 392.00p 367.50p 370.00p 30186
06/05/2022 381.50p 389.50p 379.00p 383.00p 51718
05/05/2022 380.50p 397.50p 380.50p 394.00p 41603
04/05/2022 383.50p 392.50p 380.50p 388.50p 25189
03/05/2022 392.00p 400.00p 383.00p 393.50p 39321
02/05/2022 390.50p 404.30p 383.00p 393.50p 320413
29/04/2022 390.50p 404.30p 383.00p 393.50p 320413
28/04/2022 391.50p 401.50p 384.38p 387.00p 42716
27/04/2022 383.50p 395.00p 380.00p 380.00p 22210
26/04/2022 374.00p 382.30p 369.50p 380.00p 7059
25/04/2022 371.00p 389.50p 371.00p 380.00p 31903
22/04/2022 388.00p 388.00p 374.29p 383.00p 60828
21/04/2022 379.00p 394.46p 373.50p 380.00p 140601
20/04/2022 368.00p 378.68p 368.00p 375.00p 56649
19/04/2022 386.00p 400.53p 368.50p 375.00p 342074
18/04/2022 384.00p 396.00p 371.00p 385.50p 28604
15/04/2022 384.00p 396.00p 371.00p 385.50p 28604
14/04/2022 384.00p 396.00p 371.00p 385.50p 28604
13/04/2022 364.50p 382.24p 364.50p 376.50p 212819
12/04/2022 368.50p 372.50p 357.00p 370.00p 63476
11/04/2022 351.00p 376.50p 338.50p 371.50p 87805
08/04/2022 346.50p 351.00p 342.10p 348.00p 53993
07/04/2022 340.00p 348.00p 337.00p 345.50p 80986
06/04/2022 340.00p 349.50p 330.50p 340.50p 128811
05/04/2022 343.00p 350.00p 336.50p 346.00p 60672
04/04/2022 353.00p 360.00p 339.84p 349.00p 84378
01/04/2022 336.50p 352.00p 333.50p 349.00p 308113
31/03/2022 370.00p 381.00p 337.50p 346.00p 706949
30/03/2022 368.00p 369.50p 353.34p 360.00p 73669
29/03/2022 368.00p 378.93p 355.50p 367.00p 132221
28/03/2022 342.00p 368.00p 342.00p 368.00p 85084
25/03/2022 367.00p 370.00p 340.00p 343.00p 171436
24/03/2022 368.00p 375.50p 357.28p 370.00p 70790
23/03/2022 360.00p 370.50p 353.50p 370.50p 316636
22/03/2022 359.50p 363.00p 346.50p 358.00p 119207
21/03/2022 360.00p 360.00p 338.02p 350.00p 377775
18/03/2022 373.00p 373.00p 355.37p 360.00p 601801
17/03/2022 361.50p 365.07p 352.51p 363.50p 219224
16/03/2022 363.50p 368.50p 349.00p 355.00p 132783
15/03/2022 365.00p 371.00p 350.00p 360.00p 240058
14/03/2022 362.50p 367.50p 349.00p 365.00p 353563
11/03/2022 370.00p 377.00p 344.50p 355.00p 528900
10/03/2022 439.00p 439.00p 363.28p 370.50p 1012336
09/03/2022 521.00p 533.00p 470.00p 499.00p 123201
08/03/2022 467.00p 514.00p 467.00p 510.00p 264541
07/03/2022 432.00p 488.00p 426.00p 473.00p 310839
04/03/2022 435.00p 448.00p 417.00p 436.00p 81399
03/03/2022 422.50p 438.00p 419.00p 430.50p 80092
02/03/2022 396.00p 430.00p 393.00p 424.00p 72758

*Close Price adjusted for both dividends and splits