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
30/10/2019 2,005.00p 2,040.36p 1,936.00p 1,950.00p 22336
29/10/2019 1,936.00p 1,998.00p 1,936.00p 1,994.00p 10692
28/10/2019 2,010.00p 2,010.00p 1,945.22p 1,956.00p 13049
25/10/2019 1,962.00p 1,988.00p 1,944.00p 1,944.00p 12212
24/10/2019 2,015.00p 2,015.00p 1,950.00p 1,974.00p 16669
23/10/2019 1,932.00p 1,986.00p 1,932.00p 1,980.00p 31191
22/10/2019 1,940.00p 2,003.10p 1,940.00p 1,956.00p 32052
21/10/2019 2,020.00p 2,025.00p 1,949.50p 1,976.00p 22214
18/10/2019 1,966.00p 2,020.00p 1,966.00p 1,976.00p 20918
17/10/2019 2,020.00p 2,035.00p 1,960.00p 1,980.00p 34398
16/10/2019 1,990.00p 1,994.00p 1,976.00p 1,980.00p 24268
15/10/2019 2,005.00p 2,020.00p 1,996.00p 2,000.00p 44557
14/10/2019 1,994.00p 2,085.00p 1,978.00p 1,988.00p 26799
11/10/2019 1,894.00p 2,060.00p 1,892.00p 2,060.00p 25951
10/10/2019 1,836.00p 1,892.00p 1,804.99p 1,878.00p 9744
09/10/2019 1,906.00p 1,922.00p 1,832.00p 1,858.00p 22702
08/10/2019 1,986.00p 1,986.00p 1,910.00p 1,926.00p 13927
07/10/2019 1,994.00p 1,998.00p 1,924.00p 1,924.00p 11211
04/10/2019 2,010.00p 2,010.00p 1,956.00p 1,964.00p 5833
03/10/2019 1,970.00p 2,005.00p 1,970.00p 1,972.00p 6000
02/10/2019 2,030.00p 2,030.00p 1,986.00p 1,998.00p 7071
01/10/2019 2,060.00p 2,064.05p 2,005.00p 2,005.00p 3862
30/09/2019 2,125.00p 2,125.00p 2,051.50p 2,055.00p 17608
27/09/2019 2,075.00p 2,100.00p 2,028.26p 2,100.00p 12659
26/09/2019 2,000.00p 2,055.00p 2,000.00p 2,045.00p 5966
25/09/2019 2,030.00p 2,060.71p 2,005.00p 2,005.00p 19516
24/09/2019 2,075.00p 2,095.00p 2,015.00p 2,030.00p 29925
23/09/2019 2,025.00p 2,085.00p 2,025.00p 2,085.00p 6297
20/09/2019 2,080.00p 2,080.00p 2,055.00p 2,080.00p 21267
19/09/2019 2,090.00p 2,090.00p 2,025.00p 2,060.00p 27703
18/09/2019 2,080.00p 2,080.00p 2,020.00p 2,050.00p 12192
17/09/2019 2,045.00p 2,050.00p 2,020.00p 2,020.00p 12404
16/09/2019 2,090.00p 2,092.00p 1,992.00p 2,020.00p 9826
13/09/2019 2,020.00p 2,085.00p 1,992.07p 2,085.00p 11796
12/09/2019 2,050.00p 2,065.00p 1,956.00p 2,020.00p 13752
11/09/2019 2,065.00p 2,065.00p 1,994.00p 2,005.00p 10564
10/09/2019 2,070.00p 2,075.00p 2,000.00p 2,035.00p 8551
09/09/2019 2,095.00p 2,120.00p 2,000.00p 2,030.00p 15228
06/09/2019 2,055.00p 2,065.00p 2,040.00p 2,055.00p 16269
05/09/2019 2,075.00p 2,095.00p 2,050.00p 2,095.00p 15559
04/09/2019 2,075.00p 2,075.00p 2,050.00p 2,050.00p 7065
03/09/2019 2,060.00p 2,075.00p 2,005.31p 2,065.00p 11594
02/09/2019 2,005.00p 2,045.00p 2,000.00p 2,045.00p 10942
30/08/2019 1,996.00p 2,005.00p 1,984.00p 1,992.00p 26845
29/08/2019 1,988.00p 2,016.70p 1,978.00p 1,984.00p 21200
28/08/2019 2,090.00p 2,105.00p 1,980.00p 2,005.00p 35760
27/08/2019 2,170.00p 2,174.96p 2,100.00p 2,125.00p 11747
23/08/2019 2,120.00p 2,170.00p 2,094.20p 2,150.00p 6367
22/08/2019 2,095.00p 2,135.00p 2,070.00p 2,115.00p 16543
21/08/2019 2,105.00p 2,130.00p 2,100.00p 2,100.00p 8579
20/08/2019 2,105.00p 2,120.00p 2,095.00p 2,105.00p 3826
19/08/2019 1,976.00p 2,095.00p 1,976.00p 2,090.00p 7505
16/08/2019 2,030.00p 2,070.00p 2,015.00p 2,070.00p 8841
15/08/2019 2,035.00p 2,035.00p 1,986.00p 2,025.00p 14192
14/08/2019 1,992.00p 2,020.00p 1,990.00p 2,020.00p 14290
13/08/2019 1,994.00p 2,010.00p 1,966.00p 1,990.00p 9488
12/08/2019 2,005.00p 2,010.00p 1,948.00p 1,992.00p 7634
09/08/2019 2,030.00p 2,030.00p 1,986.00p 1,988.00p 12338
08/08/2019 2,020.00p 2,020.00p 1,986.00p 1,990.00p 7293
07/08/2019 1,972.00p 2,015.00p 1,964.00p 1,996.00p 5898
06/08/2019 2,040.00p 2,040.00p 1,964.00p 1,964.00p 16105
05/08/2019 2,080.00p 2,085.00p 2,020.00p 2,030.00p 16358
02/08/2019 2,115.00p 2,118.50p 2,080.00p 2,080.00p 16043
01/08/2019 2,125.00p 2,175.00p 2,120.00p 2,125.00p 27628
31/07/2019 2,120.00p 2,180.00p 2,120.00p 2,170.00p 10916
30/07/2019 2,090.00p 2,150.00p 2,085.00p 2,135.00p 13381
29/07/2019 2,045.00p 2,145.00p 2,045.00p 2,115.00p 9985
26/07/2019 2,075.00p 2,120.00p 2,075.00p 2,115.00p 6795
25/07/2019 2,080.00p 2,096.94p 2,045.00p 2,085.00p 11878
24/07/2019 2,055.00p 2,085.00p 2,025.00p 2,075.00p 11267
23/07/2019 2,070.00p 2,070.00p 2,035.00p 2,055.00p 9775
22/07/2019 2,005.00p 2,060.00p 1,986.00p 2,055.00p 15628
19/07/2019 2,025.00p 2,025.00p 1,980.00p 2,010.00p 7712
18/07/2019 1,940.00p 2,060.00p 1,940.00p 2,020.00p 12226
17/07/2019 1,944.00p 2,000.00p 1,944.00p 2,000.00p 24176
16/07/2019 1,906.00p 1,962.00p 1,904.00p 1,950.00p 30553
15/07/2019 1,886.00p 1,938.00p 1,886.00p 1,912.00p 5613
12/07/2019 1,890.00p 1,940.00p 1,879.25p 1,920.00p 6244
11/07/2019 1,902.00p 1,910.00p 1,887.60p 1,890.00p 13767
10/07/2019 1,882.00p 1,910.00p 1,860.00p 1,900.00p 13515
09/07/2019 1,886.00p 1,902.00p 1,860.00p 1,890.00p 10717
08/07/2019 1,900.00p 1,930.00p 1,864.00p 1,896.00p 6343
05/07/2019 1,916.00p 1,948.00p 1,889.60p 1,918.00p 6477
04/07/2019 1,890.00p 1,948.00p 1,890.00p 1,920.00p 6115
03/07/2019 1,898.00p 1,930.94p 1,874.00p 1,900.00p 12348
02/07/2019 1,892.00p 1,940.00p 1,874.00p 1,916.00p 8156
01/07/2019 1,938.00p 1,938.00p 1,890.00p 1,910.00p 9740
28/06/2019 1,872.00p 1,932.00p 1,870.00p 1,918.00p 19174
27/06/2019 1,854.00p 1,888.00p 1,850.00p 1,874.00p 9275
26/06/2019 1,848.00p 1,892.00p 1,844.00p 1,876.00p 17050
25/06/2019 1,866.00p 1,886.00p 1,860.00p 1,862.00p 13720
24/06/2019 1,844.00p 1,900.00p 1,844.00p 1,888.00p 16592
21/06/2019 1,864.00p 1,912.00p 1,850.00p 1,866.00p 98102
20/06/2019 1,860.00p 1,900.00p 1,850.00p 1,884.00p 14830
19/06/2019 1,848.00p 1,890.00p 1,834.00p 1,842.00p 17166
18/06/2019 1,858.00p 1,900.00p 1,856.00p 1,870.00p 21300
17/06/2019 1,840.00p 1,900.00p 1,840.00p 1,900.00p 16470
14/06/2019 1,820.00p 1,894.00p 1,820.00p 1,880.00p 31691
13/06/2019 1,920.00p 1,940.00p 1,782.00p 1,846.00p 50833
12/06/2019 1,996.00p 2,026.20p 1,876.00p 1,920.00p 11178
11/06/2019 2,040.00p 2,040.00p 1,978.00p 1,998.00p 10676
10/06/2019 2,015.00p 2,050.00p 2,004.99p 2,020.00p 7636
07/06/2019 2,080.00p 2,080.00p 1,964.00p 2,030.00p 25831
06/06/2019 1,994.00p 2,085.00p 1,966.00p 2,060.00p 8399
05/06/2019 1,954.00p 2,010.00p 1,954.00p 2,000.00p 7173
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

*Close Price adjusted for both dividends and splits