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
04/06/2019 1,944.00p 2,015.00p 1,944.00p 2,010.00p 23820
03/06/2019 1,956.00p 1,986.00p 1,944.00p 1,956.00p 9679
31/05/2019 1,972.00p 1,998.00p 1,946.00p 1,952.00p 6496
30/05/2019 1,962.00p 2,000.00p 1,962.00p 1,984.00p 5964
29/05/2019 1,984.00p 2,018.50p 1,958.00p 1,962.00p 12172
28/05/2019 1,944.00p 1,970.00p 1,944.00p 1,964.00p 17523
24/05/2019 1,970.00p 2,010.00p 1,960.00p 1,976.00p 11854
23/05/2019 1,970.00p 1,986.00p 1,932.00p 1,978.00p 20537
22/05/2019 1,980.00p 2,015.00p 1,962.00p 1,976.00p 25421
21/05/2019 1,994.00p 2,005.56p 1,980.00p 1,996.00p 4720
20/05/2019 2,000.00p 2,035.01p 1,988.00p 1,992.00p 7965
17/05/2019 1,990.00p 2,015.00p 1,978.00p 2,000.00p 5629
16/05/2019 2,030.00p 2,030.00p 1,986.00p 1,996.00p 8074
15/05/2019 1,988.00p 2,020.00p 1,978.00p 2,000.00p 15125
14/05/2019 1,946.00p 1,986.00p 1,946.00p 1,970.00p 32033
13/05/2019 1,966.00p 2,019.83p 1,946.00p 1,964.00p 14352
10/05/2019 1,952.00p 2,000.00p 1,946.00p 2,000.00p 16634
09/05/2019 1,948.00p 1,980.00p 1,946.00p 1,966.00p 50320
08/05/2019 1,942.00p 1,996.00p 1,940.00p 1,984.00p 12005
07/05/2019 1,992.00p 1,992.00p 1,948.00p 1,966.00p 11982
03/05/2019 1,940.00p 2,000.00p 1,940.00p 1,976.00p 22619
02/05/2019 1,950.00p 1,994.00p 1,940.00p 1,980.00p 9339
01/05/2019 1,960.00p 1,982.00p 1,928.00p 1,960.00p 10211
30/04/2019 1,966.00p 1,990.00p 1,952.00p 1,970.00p 36577
29/04/2019 1,948.00p 1,992.47p 1,948.00p 1,966.00p 44993
26/04/2019 1,972.00p 1,980.00p 1,932.00p 1,976.00p 54451
25/04/2019 1,960.00p 1,980.00p 1,938.00p 1,958.00p 8069
24/04/2019 1,970.00p 1,974.00p 1,948.00p 1,974.00p 6713
23/04/2019 1,954.00p 1,996.00p 1,928.82p 1,976.00p 12962
18/04/2019 1,924.00p 1,980.00p 1,920.85p 1,980.00p 15262
17/04/2019 1,996.00p 1,996.00p 1,940.00p 1,950.00p 10066
16/04/2019 2,020.00p 2,020.00p 1,964.00p 1,976.00p 16998
15/04/2019 1,990.00p 1,990.00p 1,958.00p 1,974.00p 62547
12/04/2019 2,000.00p 2,000.00p 1,970.00p 1,982.00p 16653
11/04/2019 1,958.00p 2,002.50p 1,950.00p 1,994.00p 13533
10/04/2019 1,974.00p 1,974.00p 1,942.00p 1,960.00p 10489
09/04/2019 1,974.00p 1,976.00p 1,930.00p 1,950.00p 13041
08/04/2019 1,974.00p 1,974.00p 1,940.00p 1,960.00p 34756
05/04/2019 1,922.00p 1,968.00p 1,903.88p 1,968.00p 26923
04/04/2019 1,978.00p 1,986.00p 1,898.00p 1,924.00p 10446
03/04/2019 1,944.00p 1,992.00p 1,944.00p 1,988.00p 21150
02/04/2019 1,982.00p 1,982.00p 1,936.00p 1,970.00p 122298
01/04/2019 1,978.00p 1,988.00p 1,908.00p 1,970.00p 14220
29/03/2019 1,908.00p 1,982.00p 1,900.00p 1,976.00p 26670
28/03/2019 1,974.00p 1,988.00p 1,900.00p 1,900.00p 58391
27/03/2019 1,970.00p 2,000.00p 1,902.00p 1,938.00p 20239
26/03/2019 1,990.00p 2,055.31p 1,944.00p 1,966.00p 28201
25/03/2019 2,145.00p 2,145.00p 1,972.00p 1,996.00p 18365
22/03/2019 2,100.00p 2,105.00p 2,075.00p 2,105.00p 152685
21/03/2019 2,150.00p 2,150.00p 2,075.00p 2,115.00p 11432
20/03/2019 2,165.00p 2,165.00p 2,120.00p 2,120.00p 10637
19/03/2019 2,280.00p 2,280.00p 2,155.00p 2,160.00p 53268
18/03/2019 2,230.00p 2,267.23p 2,210.00p 2,260.00p 31818
15/03/2019 2,135.00p 2,255.00p 2,120.48p 2,220.00p 55242
14/03/2019 2,050.00p 2,145.00p 2,050.00p 2,135.00p 28438
13/03/2019 2,095.00p 2,120.00p 2,060.00p 2,090.00p 23094
12/03/2019 2,120.00p 2,135.00p 2,100.00p 2,115.00p 17331
11/03/2019 2,120.00p 2,120.00p 2,090.00p 2,115.00p 26563
08/03/2019 2,080.00p 2,120.00p 2,080.00p 2,105.00p 11944
07/03/2019 2,080.00p 2,115.00p 2,080.00p 2,095.00p 15822
06/03/2019 2,120.00p 2,130.00p 2,095.00p 2,095.00p 19042
05/03/2019 2,105.00p 2,135.26p 2,080.00p 2,115.00p 35032
04/03/2019 2,035.00p 2,150.00p 2,035.00p 2,140.00p 15243
01/03/2019 2,010.00p 2,040.00p 1,992.56p 2,040.00p 22106
28/02/2019 1,908.00p 1,990.00p 1,866.89p 1,990.00p 14811
27/02/2019 1,898.00p 1,918.00p 1,882.70p 1,916.00p 18740
26/02/2019 1,798.00p 1,930.00p 1,798.00p 1,892.00p 126009
25/02/2019 1,854.00p 1,871.40p 1,806.00p 1,810.00p 13326
22/02/2019 1,874.00p 1,882.00p 1,850.00p 1,856.00p 8842
21/02/2019 1,872.00p 1,904.00p 1,838.00p 1,858.00p 17762
20/02/2019 1,870.00p 1,870.00p 1,826.00p 1,828.00p 15155
19/02/2019 1,838.00p 1,860.00p 1,838.00p 1,850.00p 28705
18/02/2019 1,764.00p 1,844.00p 1,764.00p 1,844.00p 24241
15/02/2019 1,770.00p 1,835.57p 1,770.00p 1,798.00p 27921
14/02/2019 1,826.00p 1,832.00p 1,785.00p 1,792.00p 35210
13/02/2019 1,770.00p 1,822.00p 1,770.00p 1,820.00p 13120
12/02/2019 1,880.00p 1,880.00p 1,774.00p 1,790.00p 12589
11/02/2019 1,836.00p 1,864.00p 1,822.00p 1,850.00p 10219
08/02/2019 1,838.00p 1,880.25p 1,817.98p 1,834.00p 14042
07/02/2019 1,864.00p 1,914.00p 1,858.00p 1,878.00p 11746
06/02/2019 1,924.00p 1,940.00p 1,902.00p 1,912.00p 16287
05/02/2019 1,940.00p 1,960.00p 1,846.00p 1,904.00p 13973
04/02/2019 1,890.00p 1,930.00p 1,890.00p 1,900.00p 13231
01/02/2019 1,960.00p 1,960.00p 1,900.00p 1,922.00p 26820
31/01/2019 1,880.00p 1,936.00p 1,880.00p 1,936.00p 16541
30/01/2019 1,870.00p 1,930.00p 1,862.45p 1,916.00p 18057
29/01/2019 1,886.00p 1,930.00p 1,850.00p 1,916.00p 15651
28/01/2019 1,910.00p 1,916.00p 1,872.00p 1,878.00p 7759
25/01/2019 1,848.00p 1,920.00p 1,848.00p 1,870.00p 6897
24/01/2019 1,880.00p 1,906.00p 1,868.00p 1,880.00p 18419
23/01/2019 1,910.00p 1,910.00p 1,877.79p 1,882.00p 12258
22/01/2019 1,880.00p 1,910.00p 1,828.00p 1,886.00p 19343
21/01/2019 1,884.00p 1,884.00p 1,848.00p 1,860.00p 7681
18/01/2019 1,884.00p 1,886.00p 1,870.00p 1,880.00p 16302
17/01/2019 1,800.00p 1,910.00p 1,784.00p 1,874.00p 21345
16/01/2019 1,820.00p 1,860.00p 1,778.00p 1,800.00p 16026
15/01/2019 1,832.00p 1,880.00p 1,828.00p 1,856.00p 22744
14/01/2019 1,856.00p 1,883.75p 1,833.26p 1,880.00p 24002
11/01/2019 1,822.00p 1,916.00p 1,822.00p 1,886.00p 20948
10/01/2019 1,820.00p 1,900.00p 1,810.00p 1,834.00p 17447
09/01/2019 1,714.00p 1,814.00p 1,714.00p 1,814.00p 75031
08/01/2019 1,738.00p 1,788.00p 1,738.00p 1,750.00p 13269
07/01/2019 1,774.00p 1,784.00p 1,736.00p 1,750.00p 14231
04/01/2019 1,780.00p 1,780.00p 1,734.00p 1,750.00p 10086
03/01/2019 1,700.00p 1,768.00p 1,700.00p 1,738.00p 7710
02/01/2019 1,696.00p 1,754.00p 1,696.00p 1,740.00p 23026
31/12/2018 1,710.00p 1,734.00p 1,696.00p 1,734.00p 3929
28/12/2018 1,732.00p 1,782.00p 1,728.50p 1,754.00p 20299
27/12/2018 1,732.00p 1,814.00p 1,708.00p 1,708.00p 16485
24/12/2018 1,752.00p 1,794.00p 1,706.00p 1,706.00p 3687
21/12/2018 1,778.00p 1,804.00p 1,754.00p 1,800.00p 51058
20/12/2018 1,770.00p 1,890.00p 1,758.00p 1,800.00p 47358
19/12/2018 1,708.00p 1,822.00p 1,702.00p 1,804.00p 26445
18/12/2018 1,720.00p 1,740.00p 1,700.00p 1,700.00p 15309
17/12/2018 1,730.00p 1,742.00p 1,666.00p 1,672.00p 9721
14/12/2018 1,650.00p 1,740.00p 1,650.00p 1,728.00p 9365
13/12/2018 1,748.00p 1,748.00p 1,650.00p 1,650.00p 22509
12/12/2018 1,708.00p 1,740.00p 1,696.00p 1,720.00p 11154
11/12/2018 1,712.00p 1,722.00p 1,690.00p 1,700.00p 22631
10/12/2018 1,690.00p 1,728.00p 1,656.00p 1,702.00p 17719
07/12/2018 1,642.00p 1,740.00p 1,642.00p 1,740.00p 14908
06/12/2018 1,612.00p 1,700.00p 1,604.00p 1,700.00p 17818
05/12/2018 1,588.00p 1,698.00p 1,572.00p 1,648.00p 11616
04/12/2018 1,604.00p 1,664.00p 1,598.99p 1,600.00p 9614
03/12/2018 1,752.00p 1,772.00p 1,650.00p 1,656.00p 11226
30/11/2018 1,684.00p 1,734.00p 1,666.00p 1,734.00p 16829
29/11/2018 1,700.00p 1,750.00p 1,699.75p 1,722.00p 20634
28/11/2018 1,764.00p 1,772.00p 1,700.00p 1,726.00p 6223
27/11/2018 1,738.00p 1,810.00p 1,668.00p 1,740.00p 37004
26/11/2018 1,678.00p 1,740.00p 1,676.00p 1,740.00p 7337
23/11/2018 1,726.00p 1,726.00p 1,680.00p 1,682.00p 4158
22/11/2018 1,728.00p 1,740.00p 1,700.00p 1,724.00p 8103
21/11/2018 1,646.00p 1,740.00p 1,646.00p 1,740.00p 6651
20/11/2018 1,674.00p 1,718.00p 1,672.00p 1,696.00p 6919
19/11/2018 1,646.00p 1,740.00p 1,638.00p 1,718.00p 7099
16/11/2018 1,680.00p 1,740.00p 1,644.00p 1,688.00p 14215
15/11/2018 1,722.00p 1,740.00p 1,568.00p 1,740.00p 21957
14/11/2018 1,730.00p 1,750.00p 1,708.00p 1,708.00p 11123
13/11/2018 1,608.00p 1,760.00p 1,608.00p 1,710.00p 10875
12/11/2018 1,734.00p 1,734.00p 1,614.00p 1,626.00p 12044
09/11/2018 1,762.00p 1,814.00p 1,740.00p 1,740.00p 4251
08/11/2018 1,802.00p 1,816.00p 1,762.00p 1,794.00p 7978
07/11/2018 1,812.00p 1,814.00p 1,742.00p 1,800.00p 7611
06/11/2018 1,812.00p 1,818.00p 1,770.00p 1,770.00p 7471
05/11/2018 1,766.00p 1,840.00p 1,746.00p 1,796.00p 5720
02/11/2018 1,858.00p 1,918.00p 1,778.00p 1,820.00p 14191
01/11/2018 1,688.00p 1,850.00p 1,686.38p 1,832.00p 27178
31/10/2018 1,628.00p 1,694.00p 1,626.00p 1,694.00p 23909
30/10/2018 1,608.00p 1,634.00p 1,606.00p 1,606.00p 6190
29/10/2018 1,664.00p 1,664.00p 1,596.00p 1,604.00p 16011
26/10/2018 1,680.00p 1,680.00p 1,630.00p 1,632.00p 12920
25/10/2018 1,644.00p 1,680.00p 1,638.00p 1,666.00p 4982
24/10/2018 1,660.00p 1,700.00p 1,650.00p 1,650.00p 14091
23/10/2018 1,710.00p 1,738.00p 1,626.00p 1,662.00p 11357
22/10/2018 1,726.00p 1,778.00p 1,720.00p 1,728.00p 4148
19/10/2018 1,740.00p 1,750.00p 1,732.00p 1,734.00p 3263
18/10/2018 1,710.00p 1,768.00p 1,710.00p 1,744.00p 8258
17/10/2018 1,750.00p 1,754.00p 1,690.00p 1,696.00p 12745
16/10/2018 1,756.00p 1,798.00p 1,749.00p 1,770.00p 23228
15/10/2018 1,772.00p 1,778.00p 1,750.00p 1,750.00p 24282
12/10/2018 1,780.00p 1,818.00p 1,760.00p 1,780.00p 17482
11/10/2018 1,836.00p 1,880.00p 1,790.00p 1,800.00p 45723
10/10/2018 1,904.00p 1,904.00p 1,850.00p 1,862.00p 13964
09/10/2018 1,870.00p 1,928.00p 1,868.00p 1,884.00p 14393
08/10/2018 1,820.00p 1,889.20p 1,816.00p 1,844.00p 5997
05/10/2018 1,798.00p 1,834.00p 1,798.00p 1,818.00p 10468
04/10/2018 1,786.00p 1,840.00p 1,778.00p 1,804.00p 6158
03/10/2018 1,832.00p 1,846.00p 1,782.00p 1,816.00p 10722
02/10/2018 1,918.00p 1,918.00p 1,810.00p 1,810.00p 17046
01/10/2018 1,940.00p 1,940.00p 1,880.00p 1,916.00p 6402
28/09/2018 1,940.00p 1,940.00p 1,869.54p 1,900.00p 9169
27/09/2018 1,900.00p 1,940.00p 1,858.00p 1,940.00p 9634
26/09/2018 1,842.00p 1,900.00p 1,832.00p 1,842.00p 5790
25/09/2018 1,806.00p 1,838.00p 1,806.00p 1,822.00p 7067
24/09/2018 1,868.00p 1,912.00p 1,800.00p 1,802.00p 11332
21/09/2018 1,904.00p 1,924.00p 1,820.00p 1,820.00p 50476
20/09/2018 1,862.00p 1,924.00p 1,840.00p 1,924.00p 171619
19/09/2018 1,818.00p 1,906.00p 1,818.00p 1,894.00p 20266
18/09/2018 1,794.00p 1,838.00p 1,794.00p 1,838.00p 10637
17/09/2018 1,754.00p 1,812.00p 1,754.00p 1,794.00p 5338
14/09/2018 1,766.00p 1,798.00p 1,754.00p 1,774.00p 3825
13/09/2018 1,886.00p 1,886.00p 1,734.00p 1,772.00p 15510
12/09/2018 1,820.00p 1,894.00p 1,738.00p 1,858.00p 16240
11/09/2018 1,800.00p 1,820.00p 1,750.00p 1,768.00p 10630
10/09/2018 1,768.00p 1,816.00p 1,754.00p 1,806.00p 3432
07/09/2018 1,756.00p 1,788.00p 1,756.00p 1,780.00p 6104
06/09/2018 1,780.00p 1,820.00p 1,766.00p 1,810.00p 10656
05/09/2018 1,812.00p 1,816.00p 1,768.00p 1,780.00p 9561
04/09/2018 1,832.00p 1,832.00p 1,766.00p 1,790.00p 11824
03/09/2018 1,820.00p 1,828.00p 1,806.00p 1,826.00p 23784
31/08/2018 1,792.00p 1,840.00p 1,790.00p 1,794.00p 17446
30/08/2018 1,752.00p 1,810.00p 1,752.00p 1,786.00p 13592
29/08/2018 1,842.00p 1,852.00p 1,754.00p 1,782.00p 13730
28/08/2018 1,770.00p 1,830.00p 1,770.00p 1,784.00p 8849
24/08/2018 1,780.00p 1,808.00p 1,772.00p 1,794.00p 6119
23/08/2018 1,806.00p 1,850.00p 1,806.00p 1,822.00p 4533
22/08/2018 1,850.00p 1,850.00p 1,810.00p 1,820.00p 6911
21/08/2018 1,808.00p 1,826.00p 1,804.00p 1,826.00p 3567
20/08/2018 1,812.00p 1,848.00p 1,810.00p 1,822.00p 9041
17/08/2018 1,802.00p 1,842.00p 1,794.00p 1,814.00p 6775

*Close Price adjusted for both dividends and splits