Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
Fisher (James) & Sons (FSJ) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/12/2020 | 900.00p | 915.00p | 880.00p | 889.00p | 169530 |
| 22/12/2020 | 913.00p | 925.00p | 875.55p | 885.00p | 187534 |
| 21/12/2020 | 899.00p | 902.00p | 835.00p | 893.00p | 101718 |
| 18/12/2020 | 950.00p | 962.00p | 902.00p | 902.00p | 704087 |
| 17/12/2020 | 919.00p | 954.00p | 905.00p | 947.00p | 271874 |
| 16/12/2020 | 930.00p | 964.00p | 901.00p | 931.00p | 133274 |
| 15/12/2020 | 903.00p | 930.00p | 875.00p | 930.00p | 288532 |
| 14/12/2020 | 925.00p | 925.00p | 889.00p | 897.00p | 87293 |
| 11/12/2020 | 903.00p | 921.00p | 887.00p | 892.00p | 105606 |
| 10/12/2020 | 897.00p | 925.08p | 882.65p | 906.00p | 71750 |
| 09/12/2020 | 919.00p | 944.00p | 894.00p | 904.00p | 93233 |
| 08/12/2020 | 950.00p | 979.09p | 916.00p | 930.00p | 73793 |
| 07/12/2020 | 978.00p | 978.61p | 938.00p | 940.00p | 82072 |
| 04/12/2020 | 945.00p | 971.00p | 934.76p | 957.00p | 96300 |
| 03/12/2020 | 953.00p | 967.00p | 921.00p | 953.00p | 67567 |
| 02/12/2020 | 948.00p | 981.00p | 941.00p | 957.00p | 99092 |
| 01/12/2020 | 959.00p | 967.00p | 931.07p | 957.00p | 55337 |
| 30/11/2020 | 935.00p | 1,000.00p | 913.00p | 950.00p | 77626 |
| 27/11/2020 | 992.00p | 992.00p | 907.25p | 941.00p | 177037 |
| 26/11/2020 | 970.00p | 995.00p | 946.47p | 970.00p | 76457 |
| 25/11/2020 | 1,000.00p | 1,000.00p | 950.00p | 973.00p | 111812 |
| 24/11/2020 | 1,006.00p | 1,016.00p | 980.00p | 1,000.00p | 127212 |
| 23/11/2020 | 965.00p | 1,009.10p | 959.93p | 985.00p | 102377 |
| 20/11/2020 | 976.00p | 1,000.00p | 952.00p | 981.00p | 65194 |
| 19/11/2020 | 987.00p | 996.00p | 976.00p | 985.00p | 57590 |
| 18/11/2020 | 990.00p | 998.00p | 971.61p | 990.00p | 42788 |
| 17/11/2020 | 963.00p | 999.00p | 961.00p | 992.00p | 92934 |
| 16/11/2020 | 985.00p | 1,010.00p | 956.00p | 985.00p | 273422 |
| 13/11/2020 | 1,000.00p | 1,024.40p | 963.00p | 985.00p | 237283 |
| 12/11/2020 | 960.00p | 1,029.00p | 926.00p | 1,000.00p | 190084 |
| 10/11/2020 | 771.00p | 830.00p | 747.00p | 790.00p | 306279 |
| 09/11/2020 | 806.00p | 807.00p | 735.00p | 737.00p | 438679 |
| 06/11/2020 | 958.00p | 976.00p | 800.00p | 802.00p | 745244 |
| 05/11/2020 | 1,126.00p | 1,130.00p | 1,057.14p | 1,080.00p | 96966 |
| 04/11/2020 | 1,110.00p | 1,154.64p | 1,078.00p | 1,120.00p | 50178 |
| 03/11/2020 | 1,144.00p | 1,154.00p | 1,110.00p | 1,130.00p | 13494 |
| 02/11/2020 | 1,132.00p | 1,170.00p | 1,100.00p | 1,130.00p | 30047 |
| 30/10/2020 | 1,126.00p | 1,160.00p | 1,124.00p | 1,134.00p | 27323 |
| 29/10/2020 | 1,156.00p | 1,171.72p | 1,134.00p | 1,140.00p | 62535 |
| 28/10/2020 | 1,180.00p | 1,206.00p | 1,170.86p | 1,178.00p | 20973 |
| 27/10/2020 | 1,232.00p | 1,254.00p | 1,194.00p | 1,212.00p | 9166 |
| 26/10/2020 | 1,246.00p | 1,323.42p | 1,230.00p | 1,248.00p | 20980 |
| 23/10/2020 | 1,280.00p | 1,310.00p | 1,269.68p | 1,288.00p | 36292 |
| 22/10/2020 | 1,274.00p | 1,280.00p | 1,223.61p | 1,270.00p | 20524 |
| 21/10/2020 | 1,268.00p | 1,284.00p | 1,236.00p | 1,266.00p | 23809 |
| 20/10/2020 | 1,304.00p | 1,306.00p | 1,246.00p | 1,250.00p | 14575 |
| 19/10/2020 | 1,304.00p | 1,304.00p | 1,226.28p | 1,264.00p | 7349 |
| 16/10/2020 | 1,312.00p | 1,318.18p | 1,264.00p | 1,264.00p | 36804 |
| 15/10/2020 | 1,244.00p | 1,304.00p | 1,244.00p | 1,304.00p | 30993 |
| 14/10/2020 | 1,298.00p | 1,298.00p | 1,252.00p | 1,280.00p | 20792 |
| 13/10/2020 | 1,314.00p | 1,338.84p | 1,282.00p | 1,282.00p | 23998 |
| 12/10/2020 | 1,326.00p | 1,346.00p | 1,290.00p | 1,316.00p | 26000 |
| 09/10/2020 | 1,278.00p | 1,316.00p | 1,250.00p | 1,304.00p | 34686 |
| 08/10/2020 | 1,244.00p | 1,288.00p | 1,244.00p | 1,288.00p | 47826 |
| 07/10/2020 | 1,252.00p | 1,254.49p | 1,196.00p | 1,242.00p | 24355 |
| 06/10/2020 | 1,204.00p | 1,236.00p | 1,192.00p | 1,230.00p | 22594 |
| 05/10/2020 | 1,190.00p | 1,214.00p | 1,146.00p | 1,198.00p | 27684 |
| 02/10/2020 | 1,134.00p | 1,180.00p | 1,131.94p | 1,180.00p | 31696 |
| 01/10/2020 | 1,140.00p | 1,166.00p | 1,122.00p | 1,144.00p | 20998 |
| 30/09/2020 | 1,156.00p | 1,172.00p | 1,122.95p | 1,134.00p | 20546 |
| 29/09/2020 | 1,112.00p | 1,156.00p | 1,112.00p | 1,156.00p | 52022 |
| 28/09/2020 | 1,162.00p | 1,162.00p | 1,112.00p | 1,112.00p | 10077 |
| 25/09/2020 | 1,182.00p | 1,183.14p | 1,120.00p | 1,150.00p | 13400 |
| 24/09/2020 | 1,100.00p | 1,186.00p | 1,098.00p | 1,178.00p | 36920 |
| 23/09/2020 | 1,140.00p | 1,148.00p | 1,104.00p | 1,112.00p | 22663 |
| 22/09/2020 | 1,128.00p | 1,168.00p | 1,104.00p | 1,110.00p | 19758 |
| 21/09/2020 | 1,164.00p | 1,194.00p | 1,102.00p | 1,156.00p | 31314 |
| 18/09/2020 | 1,216.00p | 1,216.00p | 1,110.00p | 1,178.00p | 74191 |
| 17/09/2020 | 1,244.00p | 1,244.00p | 1,174.00p | 1,192.00p | 23029 |
| 16/09/2020 | 1,214.00p | 1,240.00p | 1,174.00p | 1,200.00p | 61592 |
| 15/09/2020 | 1,262.00p | 1,262.00p | 1,202.00p | 1,206.00p | 12141 |
| 14/09/2020 | 1,260.00p | 1,292.00p | 1,244.00p | 1,254.00p | 15980 |
| 11/09/2020 | 1,256.00p | 1,274.00p | 1,250.00p | 1,260.00p | 12518 |
| 10/09/2020 | 1,288.00p | 1,288.55p | 1,250.00p | 1,260.00p | 26586 |
| 09/09/2020 | 1,254.00p | 1,278.00p | 1,250.00p | 1,260.00p | 19180 |
| 08/09/2020 | 1,254.00p | 1,304.00p | 1,246.00p | 1,304.00p | 27774 |
| 07/09/2020 | 1,252.00p | 1,258.00p | 1,234.00p | 1,246.00p | 18416 |
| 04/09/2020 | 1,260.00p | 1,260.00p | 1,236.00p | 1,240.00p | 17277 |
| 03/09/2020 | 1,262.00p | 1,262.76p | 1,230.00p | 1,234.00p | 21914 |
| 02/09/2020 | 1,252.00p | 1,273.14p | 1,236.00p | 1,250.00p | 69148 |
| 01/09/2020 | 1,250.00p | 1,262.00p | 1,200.00p | 1,262.00p | 26130 |
| 31/08/2020 | 1,224.00p | 1,248.00p | 1,200.02p | 1,228.00p | 31422 |
| 28/08/2020 | 1,224.00p | 1,248.00p | 1,200.02p | 1,228.00p | 31422 |
| 27/08/2020 | 1,150.00p | 1,232.00p | 1,138.00p | 1,232.00p | 30023 |
| 26/08/2020 | 1,138.00p | 1,154.00p | 1,110.00p | 1,150.00p | 28051 |
| 25/08/2020 | 1,196.00p | 1,196.00p | 1,106.98p | 1,116.00p | 57252 |
| 24/08/2020 | 1,194.00p | 1,230.00p | 1,160.00p | 1,230.00p | 13805 |
| 21/08/2020 | 1,170.00p | 1,194.00p | 1,158.00p | 1,174.00p | 19069 |
| 20/08/2020 | 1,156.00p | 1,204.00p | 1,156.00p | 1,190.00p | 5960 |
| 19/08/2020 | 1,168.00p | 1,200.00p | 1,154.00p | 1,170.00p | 10325 |
| 18/08/2020 | 1,150.00p | 1,170.00p | 1,125.25p | 1,160.00p | 23134 |
| 17/08/2020 | 1,182.00p | 1,192.00p | 1,150.00p | 1,170.00p | 39468 |
| 14/08/2020 | 1,194.00p | 1,202.00p | 1,166.00p | 1,176.00p | 15042 |
| 13/08/2020 | 1,216.00p | 1,227.00p | 1,175.96p | 1,194.00p | 16467 |
| 12/08/2020 | 1,210.00p | 1,230.00p | 1,178.00p | 1,216.00p | 38868 |
| 11/08/2020 | 1,156.00p | 1,210.00p | 1,139.24p | 1,196.00p | 50747 |
| 10/08/2020 | 1,108.00p | 1,150.00p | 1,101.45p | 1,126.00p | 33686 |
| 07/08/2020 | 1,108.00p | 1,124.00p | 1,104.00p | 1,104.00p | 15947 |
| 06/08/2020 | 1,100.00p | 1,148.00p | 1,100.00p | 1,104.00p | 24426 |
| 05/08/2020 | 1,130.00p | 1,150.00p | 1,106.00p | 1,106.00p | 36375 |
| 04/08/2020 | 1,118.00p | 1,150.77p | 1,118.00p | 1,138.00p | 38935 |
| 03/08/2020 | 1,134.00p | 1,162.08p | 1,101.53p | 1,122.00p | 27376 |
| 31/07/2020 | 1,136.00p | 1,178.00p | 1,134.00p | 1,144.00p | 26281 |
| 30/07/2020 | 1,190.00p | 1,200.00p | 1,136.00p | 1,176.00p | 22135 |
| 29/07/2020 | 1,190.00p | 1,226.00p | 1,172.00p | 1,180.00p | 23529 |
| 28/07/2020 | 1,196.00p | 1,226.00p | 1,170.00p | 1,190.00p | 16758 |
| 27/07/2020 | 1,218.00p | 1,226.00p | 1,172.00p | 1,180.00p | 24744 |
| 24/07/2020 | 1,232.00p | 1,254.00p | 1,218.00p | 1,218.00p | 8312 |
| 23/07/2020 | 1,222.00p | 1,260.00p | 1,202.00p | 1,250.00p | 22680 |
| 22/07/2020 | 1,256.00p | 1,290.00p | 1,212.98p | 1,214.00p | 18362 |
| 21/07/2020 | 1,296.00p | 1,310.32p | 1,240.65p | 1,242.00p | 17247 |
| 20/07/2020 | 1,300.00p | 1,334.00p | 1,268.00p | 1,286.00p | 28491 |
| 17/07/2020 | 1,328.00p | 1,366.00p | 1,294.00p | 1,294.00p | 23561 |
| 16/07/2020 | 1,372.00p | 1,390.00p | 1,344.00p | 1,344.00p | 15687 |
| 15/07/2020 | 1,420.00p | 1,420.00p | 1,368.00p | 1,380.00p | 50975 |
| 14/07/2020 | 1,374.00p | 1,400.00p | 1,350.00p | 1,400.00p | 34390 |
| 13/07/2020 | 1,412.00p | 1,430.00p | 1,352.00p | 1,392.00p | 10719 |
| 10/07/2020 | 1,330.00p | 1,396.00p | 1,330.00p | 1,372.00p | 23320 |
| 09/07/2020 | 1,398.00p | 1,398.00p | 1,329.95p | 1,340.00p | 31287 |
| 08/07/2020 | 1,366.00p | 1,382.00p | 1,350.00p | 1,364.00p | 15528 |
| 07/07/2020 | 1,362.00p | 1,410.00p | 1,362.00p | 1,400.00p | 25313 |
| 06/07/2020 | 1,372.00p | 1,400.00p | 1,350.00p | 1,400.00p | 6455 |
| 03/07/2020 | 1,398.00p | 1,398.00p | 1,338.00p | 1,350.00p | 28286 |
| 02/07/2020 | 1,380.00p | 1,390.00p | 1,328.00p | 1,350.00p | 22630 |
| 01/07/2020 | 1,382.00p | 1,382.00p | 1,340.00p | 1,372.00p | 13981 |
| 30/06/2020 | 1,360.00p | 1,380.00p | 1,325.00p | 1,364.00p | 24554 |
| 29/06/2020 | 1,308.00p | 1,356.00p | 1,296.00p | 1,356.00p | 12165 |
| 26/06/2020 | 1,342.00p | 1,356.00p | 1,298.00p | 1,312.00p | 10018 |
| 25/06/2020 | 1,318.00p | 1,358.00p | 1,266.00p | 1,334.00p | 12793 |
| 24/06/2020 | 1,364.00p | 1,400.00p | 1,311.63p | 1,312.00p | 13686 |
| 23/06/2020 | 1,390.00p | 1,440.00p | 1,378.00p | 1,378.00p | 34150 |
| 22/06/2020 | 1,304.00p | 1,438.37p | 1,304.00p | 1,400.00p | 34299 |
| 19/06/2020 | 1,316.00p | 1,380.00p | 1,314.00p | 1,380.00p | 84163 |
| 18/06/2020 | 1,336.00p | 1,372.00p | 1,297.95p | 1,308.00p | 21521 |
| 17/06/2020 | 1,382.00p | 1,404.00p | 1,334.20p | 1,342.00p | 43041 |
| 16/06/2020 | 1,420.00p | 1,422.14p | 1,352.78p | 1,360.00p | 33680 |
| 15/06/2020 | 1,366.00p | 1,414.21p | 1,351.66p | 1,366.00p | 27119 |
| 12/06/2020 | 1,400.00p | 1,416.00p | 1,362.00p | 1,380.00p | 108066 |
| 11/06/2020 | 1,388.00p | 1,418.00p | 1,340.00p | 1,370.00p | 58994 |
| 10/06/2020 | 1,366.00p | 1,430.00p | 1,366.00p | 1,422.00p | 62834 |
| 09/06/2020 | 1,402.00p | 1,442.82p | 1,366.00p | 1,380.00p | 44963 |
| 08/06/2020 | 1,354.00p | 1,408.00p | 1,320.00p | 1,392.00p | 37905 |
| 05/06/2020 | 1,294.00p | 1,386.00p | 1,284.00p | 1,378.00p | 44640 |
| 04/06/2020 | 1,324.00p | 1,368.00p | 1,272.00p | 1,278.00p | 33214 |
| 03/06/2020 | 1,340.00p | 1,356.00p | 1,302.13p | 1,324.00p | 33229 |
| 02/06/2020 | 1,286.00p | 1,360.00p | 1,282.95p | 1,294.00p | 15949 |
| 01/06/2020 | 1,278.00p | 1,288.00p | 1,200.00p | 1,250.00p | 26472 |
| 29/05/2020 | 1,240.00p | 1,344.00p | 1,208.00p | 1,254.00p | 36336 |
| 28/05/2020 | 1,250.00p | 1,311.97p | 1,218.00p | 1,280.00p | 33809 |
| 27/05/2020 | 1,200.00p | 1,272.00p | 1,198.00p | 1,238.00p | 24340 |
| 26/05/2020 | 1,212.00p | 1,222.00p | 1,180.00p | 1,192.00p | 42936 |
| 25/05/2020 | 1,180.00p | 1,200.00p | 1,158.00p | 1,188.00p | 18184 |
| 22/05/2020 | 1,180.00p | 1,200.00p | 1,158.00p | 1,188.00p | 18184 |
| 21/05/2020 | 1,166.00p | 1,202.00p | 1,164.00p | 1,194.00p | 32551 |
| 20/05/2020 | 1,170.00p | 1,210.00p | 1,150.00p | 1,150.00p | 44291 |
| 19/05/2020 | 1,250.00p | 1,250.00p | 1,162.00p | 1,162.00p | 44656 |
| 18/05/2020 | 1,232.00p | 1,266.00p | 1,196.00p | 1,218.00p | 27312 |
| 15/05/2020 | 1,196.00p | 1,250.00p | 1,166.00p | 1,186.00p | 49622 |
| 14/05/2020 | 1,244.00p | 1,268.00p | 1,162.00p | 1,162.00p | 53733 |
| 13/05/2020 | 1,280.00p | 1,296.20p | 1,220.00p | 1,242.00p | 39442 |
| 12/05/2020 | 1,268.00p | 1,311.87p | 1,216.00p | 1,284.00p | 59644 |
| 11/05/2020 | 1,234.00p | 1,273.67p | 1,192.00p | 1,226.00p | 33171 |
| 08/05/2020 | 1,274.00p | 1,278.00p | 1,196.00p | 1,196.00p | 22584 |
| 07/05/2020 | 1,274.00p | 1,278.00p | 1,196.00p | 1,196.00p | 22584 |
| 06/05/2020 | 1,288.00p | 1,293.40p | 1,236.00p | 1,248.00p | 10509 |
| 05/05/2020 | 1,288.00p | 1,302.00p | 1,250.00p | 1,264.00p | 21628 |
| 04/05/2020 | 1,310.00p | 1,320.00p | 1,242.00p | 1,264.00p | 11184 |
| 01/05/2020 | 1,288.00p | 1,313.46p | 1,258.00p | 1,302.00p | 13014 |
| 30/04/2020 | 1,462.00p | 1,470.00p | 1,346.68p | 1,354.00p | 21997 |
| 29/04/2020 | 1,390.00p | 1,450.00p | 1,377.76p | 1,428.00p | 23630 |
| 28/04/2020 | 1,356.00p | 1,392.78p | 1,316.00p | 1,380.00p | 19698 |
| 27/04/2020 | 1,420.00p | 1,442.00p | 1,310.00p | 1,322.00p | 15762 |
| 24/04/2020 | 1,360.00p | 1,416.00p | 1,350.00p | 1,350.00p | 23984 |
| 23/04/2020 | 1,372.00p | 1,398.00p | 1,354.00p | 1,366.00p | 27740 |
| 22/04/2020 | 1,318.00p | 1,404.00p | 1,318.00p | 1,404.00p | 18248 |
| 21/04/2020 | 1,318.00p | 1,365.43p | 1,318.00p | 1,320.00p | 18291 |
| 20/04/2020 | 1,324.00p | 1,400.00p | 1,314.25p | 1,342.00p | 22795 |
| 17/04/2020 | 1,322.00p | 1,330.00p | 1,246.00p | 1,324.00p | 12683 |
| 16/04/2020 | 1,336.00p | 1,350.00p | 1,270.00p | 1,284.00p | 16928 |
| 15/04/2020 | 1,426.00p | 1,446.00p | 1,280.00p | 1,292.00p | 21689 |
| 14/04/2020 | 1,500.00p | 1,512.00p | 1,406.00p | 1,406.00p | 37519 |
| 09/04/2020 | 1,480.00p | 1,522.00p | 1,422.00p | 1,470.00p | 49843 |
| 08/04/2020 | 1,366.00p | 1,513.15p | 1,366.00p | 1,460.00p | 76781 |
| 07/04/2020 | 1,446.00p | 1,516.00p | 1,366.00p | 1,366.00p | 43234 |
| 06/04/2020 | 1,358.00p | 1,422.00p | 1,292.00p | 1,394.00p | 27109 |
| 03/04/2020 | 1,372.00p | 1,397.68p | 1,276.00p | 1,310.00p | 65342 |
| 02/04/2020 | 1,350.00p | 1,438.00p | 1,298.10p | 1,378.00p | 32074 |
| 01/04/2020 | 1,228.00p | 1,330.00p | 1,200.00p | 1,328.00p | 79451 |
| 31/03/2020 | 1,300.00p | 1,300.00p | 1,228.00p | 1,258.00p | 19874 |
| 30/03/2020 | 1,310.00p | 1,310.00p | 1,190.00p | 1,256.00p | 30083 |
| 27/03/2020 | 1,310.00p | 1,310.61p | 1,234.05p | 1,284.00p | 23610 |
| 26/03/2020 | 1,250.00p | 1,368.91p | 1,208.00p | 1,298.00p | 24316 |
| 25/03/2020 | 1,314.00p | 1,366.00p | 1,262.00p | 1,300.00p | 44171 |
| 24/03/2020 | 1,300.00p | 1,300.00p | 1,206.00p | 1,290.00p | 11905 |
| 23/03/2020 | 1,266.00p | 1,379.33p | 1,160.00p | 1,238.00p | 50158 |
| 20/03/2020 | 1,262.00p | 1,434.00p | 1,242.00p | 1,326.00p | 123287 |
| 19/03/2020 | 1,380.00p | 1,510.00p | 1,190.00p | 1,240.00p | 73243 |
| 18/03/2020 | 1,422.00p | 1,478.00p | 1,286.00p | 1,400.00p | 51017 |
| 17/03/2020 | 1,404.00p | 1,679.80p | 1,402.00p | 1,428.00p | 40812 |
| 16/03/2020 | 1,492.00p | 1,524.00p | 1,284.00p | 1,406.00p | 34098 |
*Close Price adjusted for both dividends and splits