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
16/08/2018 1,766.00p 1,818.00p 1,758.00p 1,768.00p 12757
15/08/2018 1,828.00p 1,858.00p 1,754.00p 1,754.00p 17181
14/08/2018 1,790.00p 1,830.00p 1,772.00p 1,812.00p 5471
13/08/2018 1,850.00p 1,850.00p 1,758.00p 1,762.00p 4947
10/08/2018 1,814.00p 1,842.40p 1,798.00p 1,804.00p 13342
09/08/2018 1,784.00p 1,842.00p 1,784.00p 1,790.00p 7455
08/08/2018 1,826.00p 1,840.00p 1,798.00p 1,808.00p 8003
07/08/2018 1,788.00p 1,834.00p 1,788.00p 1,790.00p 7787
06/08/2018 1,796.00p 1,822.00p 1,766.00p 1,788.00p 8226
03/08/2018 1,832.00p 1,844.00p 1,822.00p 1,826.00p 3134
02/08/2018 1,848.00p 1,850.00p 1,826.00p 1,830.00p 13360
01/08/2018 1,782.00p 1,840.00p 1,774.00p 1,838.00p 7510
31/07/2018 1,842.00p 1,842.00p 1,788.00p 1,802.00p 13934
30/07/2018 1,856.00p 1,880.00p 1,856.00p 1,870.00p 11846
27/07/2018 1,850.00p 1,880.00p 1,850.00p 1,870.00p 10965
26/07/2018 1,884.00p 1,884.00p 1,822.00p 1,870.00p 11773
25/07/2018 1,850.00p 1,888.00p 1,850.00p 1,852.00p 5781
24/07/2018 1,876.00p 1,888.00p 1,826.00p 1,880.00p 10734
23/07/2018 1,872.00p 1,900.00p 1,841.86p 1,882.00p 5892
20/07/2018 1,896.00p 1,926.00p 1,850.00p 1,900.00p 23413
19/07/2018 1,878.00p 1,930.00p 1,875.82p 1,930.00p 16631
18/07/2018 1,910.00p 1,940.00p 1,880.00p 1,880.00p 21478
17/07/2018 1,882.00p 1,916.00p 1,882.00p 1,906.00p 10877
16/07/2018 1,836.00p 1,910.00p 1,818.00p 1,872.00p 27768
13/07/2018 1,800.00p 1,856.00p 1,800.00p 1,824.00p 11005
12/07/2018 1,754.00p 1,804.00p 1,754.00p 1,784.00p 6018
11/07/2018 1,748.00p 1,790.00p 1,748.00p 1,774.00p 4356
10/07/2018 1,730.00p 1,772.00p 1,730.00p 1,750.00p 4006
09/07/2018 1,764.00p 1,772.00p 1,732.00p 1,746.00p 10903
06/07/2018 1,734.00p 1,784.79p 1,726.00p 1,740.00p 12378
05/07/2018 1,794.00p 1,796.00p 1,748.00p 1,772.00p 13538
04/07/2018 1,736.00p 1,792.00p 1,706.00p 1,792.00p 12881
03/07/2018 1,756.00p 1,770.00p 1,730.00p 1,754.00p 11265
02/07/2018 1,746.00p 1,806.00p 1,728.00p 1,758.00p 8081
29/06/2018 1,724.00p 1,760.00p 1,724.00p 1,748.00p 18821
28/06/2018 1,730.00p 1,758.00p 1,730.00p 1,740.00p 16070
27/06/2018 1,802.00p 1,830.00p 1,696.00p 1,722.00p 16690
26/06/2018 1,754.00p 1,830.00p 1,754.00p 1,816.00p 12444
25/06/2018 1,780.00p 1,810.00p 1,758.00p 1,786.00p 4821
22/06/2018 1,752.00p 1,792.00p 1,750.00p 1,780.00p 56658
21/06/2018 1,804.00p 1,808.00p 1,758.00p 1,770.00p 30614
20/06/2018 1,764.00p 1,810.99p 1,764.00p 1,806.00p 12337
19/06/2018 1,772.00p 1,804.00p 1,758.00p 1,780.00p 13178
18/06/2018 1,794.00p 1,818.00p 1,786.00p 1,790.00p 21465
15/06/2018 1,808.00p 1,822.00p 1,800.20p 1,804.00p 28971
14/06/2018 1,818.00p 1,826.00p 1,796.00p 1,820.00p 21441
13/06/2018 1,808.00p 1,814.00p 1,790.00p 1,814.00p 12613
12/06/2018 1,816.00p 1,820.00p 1,796.00p 1,812.00p 18488
11/06/2018 1,816.00p 1,820.00p 1,788.00p 1,800.00p 13731
08/06/2018 1,830.00p 1,830.00p 1,800.00p 1,808.00p 3066
07/06/2018 1,794.00p 1,820.00p 1,794.00p 1,820.00p 7087
06/06/2018 1,814.00p 1,832.00p 1,786.00p 1,800.00p 31413
05/06/2018 1,828.00p 1,836.00p 1,786.00p 1,800.00p 13259
04/06/2018 1,800.00p 1,868.00p 1,780.00p 1,868.00p 14175
01/06/2018 1,790.00p 1,800.00p 1,770.00p 1,800.00p 17157
31/05/2018 1,784.00p 1,788.00p 1,768.00p 1,784.00p 16338
30/05/2018 1,788.00p 1,788.00p 1,760.00p 1,780.00p 10716
29/05/2018 1,802.00p 1,815.00p 1,750.00p 1,770.00p 40919
25/05/2018 1,780.00p 1,810.00p 1,772.00p 1,810.00p 12651
24/05/2018 1,778.00p 1,800.00p 1,772.00p 1,800.00p 7128
23/05/2018 1,754.00p 1,790.00p 1,754.00p 1,786.00p 14055
22/05/2018 1,762.00p 1,780.00p 1,742.00p 1,780.00p 10346
21/05/2018 1,732.00p 1,748.00p 1,730.00p 1,748.00p 2926
18/05/2018 1,742.00p 1,760.00p 1,724.00p 1,748.00p 3958
17/05/2018 1,730.00p 1,760.00p 1,718.00p 1,752.00p 19737
16/05/2018 1,740.00p 1,760.00p 1,720.00p 1,744.00p 20231
15/05/2018 1,758.00p 1,758.00p 1,722.00p 1,732.00p 15120
14/05/2018 1,754.00p 1,766.00p 1,730.00p 1,754.00p 10179
11/05/2018 1,742.00p 1,762.00p 1,720.00p 1,762.00p 14117
10/05/2018 1,754.00p 1,764.00p 1,726.00p 1,750.00p 6033
09/05/2018 1,760.00p 1,780.00p 1,744.00p 1,768.00p 9791
08/05/2018 1,758.00p 1,774.00p 1,744.00p 1,768.00p 15940
04/05/2018 1,760.00p 1,770.00p 1,724.00p 1,762.00p 8744
03/05/2018 1,746.00p 1,790.00p 1,726.00p 1,780.00p 138767
02/05/2018 1,686.00p 1,730.00p 1,660.00p 1,706.00p 25559
01/05/2018 1,680.00p 1,700.00p 1,680.00p 1,680.00p 18229
30/04/2018 1,674.00p 1,700.00p 1,672.00p 1,674.00p 10017
27/04/2018 1,670.00p 1,680.00p 1,659.50p 1,670.00p 7311
26/04/2018 1,676.00p 1,706.00p 1,630.00p 1,650.00p 8356
25/04/2018 1,732.00p 1,732.00p 1,672.00p 1,672.00p 11971
24/04/2018 1,742.00p 1,784.00p 1,720.00p 1,724.00p 28731
23/04/2018 1,722.00p 1,742.00p 1,690.00p 1,738.00p 66411
20/04/2018 1,708.00p 1,742.00p 1,701.48p 1,742.00p 30372
19/04/2018 1,646.00p 1,720.00p 1,644.00p 1,710.00p 22594
18/04/2018 1,624.00p 1,670.00p 1,612.16p 1,670.00p 25549
17/04/2018 1,626.00p 1,640.00p 1,591.21p 1,626.00p 16878
16/04/2018 1,576.00p 1,620.00p 1,566.00p 1,600.00p 9184
13/04/2018 1,562.00p 1,580.00p 1,554.00p 1,574.00p 22316
12/04/2018 1,582.00p 1,582.00p 1,560.00p 1,560.00p 8016
11/04/2018 1,586.00p 1,617.50p 1,555.24p 1,580.00p 11907
10/04/2018 1,546.00p 1,582.00p 1,540.00p 1,572.00p 20357
09/04/2018 1,570.00p 1,570.00p 1,520.00p 1,520.00p 7077
06/04/2018 1,502.00p 1,570.00p 1,502.00p 1,522.00p 27189
05/04/2018 1,514.00p 1,534.00p 1,512.00p 1,534.00p 70126
04/04/2018 1,590.00p 1,592.00p 1,474.00p 1,512.00p 79588
03/04/2018 1,550.00p 1,624.00p 1,540.00p 1,610.00p 18656
29/03/2018 1,568.00p 1,590.00p 1,550.00p 1,572.00p 23147
28/03/2018 1,550.00p 1,606.00p 1,530.00p 1,550.00p 15396
27/03/2018 1,578.00p 1,600.00p 1,568.00p 1,568.00p 9933
26/03/2018 1,530.00p 1,578.00p 1,530.00p 1,578.00p 7424
23/03/2018 1,582.00p 1,584.00p 1,530.00p 1,550.00p 179950
22/03/2018 1,644.00p 1,644.00p 1,580.00p 1,586.00p 10014
21/03/2018 1,642.00p 1,658.00p 1,610.00p 1,628.00p 25208
20/03/2018 1,592.00p 1,658.00p 1,582.00p 1,642.00p 43168
19/03/2018 1,636.00p 1,640.00p 1,580.00p 1,610.00p 27815
16/03/2018 1,630.00p 1,640.00p 1,594.00p 1,636.00p 38945
15/03/2018 1,650.00p 1,650.00p 1,610.00p 1,614.00p 18092
14/03/2018 1,632.00p 1,659.76p 1,630.00p 1,642.00p 34657
13/03/2018 1,670.00p 1,682.00p 1,624.00p 1,624.00p 8086
12/03/2018 1,648.00p 1,670.00p 1,604.00p 1,670.00p 24969
09/03/2018 1,616.00p 1,628.00p 1,592.03p 1,620.00p 34786
08/03/2018 1,640.00p 1,650.00p 1,596.00p 1,624.00p 24179
07/03/2018 1,630.00p 1,650.00p 1,610.00p 1,650.00p 54233
06/03/2018 1,616.00p 1,644.00p 1,574.00p 1,640.00p 12559
05/03/2018 1,562.00p 1,598.00p 1,560.00p 1,598.00p 25776
02/03/2018 1,580.00p 1,588.00p 1,547.84p 1,588.00p 30859
01/03/2018 1,582.00p 1,598.00p 1,546.00p 1,590.00p 21817
28/02/2018 1,444.00p 1,612.00p 1,444.00p 1,562.00p 113050
27/02/2018 1,434.00p 1,480.00p 1,408.00p 1,410.00p 31378
26/02/2018 1,410.00p 1,420.00p 1,398.00p 1,398.00p 73970
23/02/2018 1,398.00p 1,415.15p 1,384.00p 1,402.00p 15232
22/02/2018 1,460.00p 1,470.00p 1,356.00p 1,392.00p 19872
21/02/2018 1,468.00p 1,468.00p 1,424.00p 1,450.00p 27827
20/02/2018 1,472.00p 1,490.00p 1,456.00p 1,456.00p 14599
19/02/2018 1,470.00p 1,498.00p 1,470.00p 1,488.00p 11018
16/02/2018 1,424.00p 1,498.00p 1,416.00p 1,498.00p 12885
15/02/2018 1,398.00p 1,440.00p 1,398.00p 1,424.00p 97356
14/02/2018 1,376.00p 1,386.00p 1,340.00p 1,386.00p 60600
13/02/2018 1,384.00p 1,392.00p 1,360.00p 1,360.00p 15353
12/02/2018 1,420.00p 1,428.00p 1,398.00p 1,400.00p 10486
09/02/2018 1,406.00p 1,410.00p 1,380.00p 1,386.00p 59001
08/02/2018 1,414.00p 1,420.00p 1,402.00p 1,406.00p 54235
07/02/2018 1,438.00p 1,453.00p 1,400.00p 1,400.00p 12960
06/02/2018 1,460.00p 1,462.00p 1,408.00p 1,408.00p 17871
05/02/2018 1,486.00p 1,494.00p 1,482.00p 1,482.00p 7564
02/02/2018 1,512.00p 1,515.30p 1,487.03p 1,498.00p 18862
01/02/2018 1,508.00p 1,528.00p 1,494.00p 1,498.00p 16775
31/01/2018 1,494.00p 1,510.00p 1,492.00p 1,510.00p 21952
30/01/2018 1,482.00p 1,496.00p 1,476.00p 1,488.00p 53318
29/01/2018 1,486.00p 1,506.00p 1,486.00p 1,494.00p 42843
26/01/2018 1,488.00p 1,500.00p 1,470.00p 1,478.00p 33957
25/01/2018 1,482.00p 1,496.00p 1,474.00p 1,488.00p 5991
24/01/2018 1,528.00p 1,556.00p 1,472.00p 1,478.00p 76795
23/01/2018 1,566.00p 1,568.00p 1,522.00p 1,522.00p 7585
22/01/2018 1,570.00p 1,570.00p 1,552.00p 1,564.00p 7164
19/01/2018 1,598.00p 1,598.00p 1,542.00p 1,552.00p 16915
18/01/2018 1,584.00p 1,606.00p 1,580.00p 1,588.00p 5704
17/01/2018 1,588.00p 1,620.00p 1,588.00p 1,596.00p 8760
16/01/2018 1,626.00p 1,640.00p 1,590.00p 1,594.00p 13048
15/01/2018 1,620.00p 1,650.00p 1,611.00p 1,630.00p 28771
12/01/2018 1,608.00p 1,650.00p 1,608.00p 1,620.00p 41061
11/01/2018 1,630.00p 1,630.00p 1,604.00p 1,616.00p 11826
10/01/2018 1,604.00p 1,614.00p 1,600.00p 1,614.00p 7428
09/01/2018 1,620.00p 1,633.00p 1,602.00p 1,602.00p 8732
08/01/2018 1,606.00p 1,640.00p 1,592.00p 1,634.00p 46903
05/01/2018 1,564.00p 1,608.00p 1,564.00p 1,600.00p 85070
04/01/2018 1,544.00p 1,582.00p 1,530.00p 1,576.00p 10447
03/01/2018 1,536.00p 1,550.00p 1,528.00p 1,544.00p 7800
02/01/2018 1,566.00p 1,566.00p 1,530.00p 1,548.00p 5396
29/12/2017 1,565.00p 1,565.00p 1,554.00p 1,565.00p 7535
28/12/2017 1,576.00p 1,580.00p 1,565.00p 1,571.00p 2602
27/12/2017 1,579.00p 1,590.00p 1,575.00p 1,580.00p 10388
22/12/2017 1,578.00p 1,584.00p 1,568.00p 1,569.00p 2231
21/12/2017 1,580.00p 1,583.00p 1,565.00p 1,573.00p 4890
20/12/2017 1,588.00p 1,608.00p 1,562.00p 1,573.00p 8881
19/12/2017 1,550.00p 1,600.00p 1,550.00p 1,588.00p 22608
18/12/2017 1,583.00p 1,600.00p 1,550.00p 1,555.00p 19906
15/12/2017 1,565.00p 1,580.00p 1,551.00p 1,580.00p 28134
14/12/2017 1,552.00p 1,561.10p 1,532.00p 1,561.00p 25192
13/12/2017 1,590.00p 1,590.00p 1,525.00p 1,570.00p 74114
12/12/2017 1,572.00p 1,602.00p 1,572.00p 1,580.00p 43429
11/12/2017 1,600.00p 1,619.00p 1,586.00p 1,597.00p 18907
08/12/2017 1,573.00p 1,601.00p 1,563.00p 1,575.00p 42662
07/12/2017 1,539.00p 1,572.00p 1,526.00p 1,571.00p 23565
06/12/2017 1,518.00p 1,548.00p 1,490.00p 1,529.00p 13912
05/12/2017 1,569.00p 1,580.00p 1,505.00p 1,512.00p 19208
04/12/2017 1,582.00p 1,590.00p 1,551.00p 1,551.00p 4044
01/12/2017 1,602.00p 1,605.00p 1,550.00p 1,550.00p 6635
30/11/2017 1,614.00p 1,617.00p 1,587.00p 1,606.00p 12453
29/11/2017 1,626.00p 1,637.00p 1,609.00p 1,615.00p 7829
28/11/2017 1,600.00p 1,630.00p 1,573.00p 1,629.00p 9033
27/11/2017 1,610.00p 1,620.00p 1,566.00p 1,566.00p 7838
24/11/2017 1,597.00p 1,625.00p 1,541.00p 1,600.00p 21528
23/11/2017 1,559.00p 1,628.00p 1,559.00p 1,622.00p 25442
22/11/2017 1,584.00p 1,586.00p 1,545.00p 1,564.00p 29148
21/11/2017 1,607.00p 1,607.00p 1,570.00p 1,570.00p 6944
20/11/2017 1,603.00p 1,609.00p 1,590.00p 1,600.00p 8274
17/11/2017 1,592.00p 1,609.00p 1,578.00p 1,602.00p 222315
16/11/2017 1,600.00p 1,605.00p 1,580.00p 1,594.00p 10403
15/11/2017 1,593.00p 1,600.00p 1,579.00p 1,600.00p 17800
14/11/2017 1,600.00p 1,620.00p 1,596.00p 1,598.00p 42476
13/11/2017 1,606.00p 1,621.00p 1,600.00p 1,602.00p 9662
10/11/2017 1,603.00p 1,627.00p 1,600.00p 1,600.00p 11516
09/11/2017 1,610.00p 1,623.00p 1,600.00p 1,600.00p 14600
08/11/2017 1,601.00p 1,611.00p 1,600.00p 1,600.00p 11066
07/11/2017 1,581.00p 1,622.00p 1,581.00p 1,606.00p 27959
06/11/2017 1,610.00p 1,615.00p 1,600.00p 1,600.00p 16213
03/11/2017 1,586.00p 1,620.00p 1,581.00p 1,612.00p 14562
02/11/2017 1,590.00p 1,608.00p 1,582.00p 1,603.00p 22835
01/11/2017 1,556.00p 1,609.00p 1,556.00p 1,585.00p 17613

*Close Price adjusted for both dividends and splits