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 Greatland Gold (GGP) by Hot Stock Rockets in ShareProphets
- Watch Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sirius Real Estate Ltd. (SRE) by Jefferies
- Hold Oxford Instruments (OXIG) by Jefferies
- Hold Greggs (GRG) by Jefferies
- Hold AB Dynamics (ABDP) by Jefferies
- Buy AJ Bell (AJB) by Jefferies
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Underweight Trainline (TRN) by JP Morgan
- Buy Acg Metals Limited Cls A Npv (DI) (ACG) by Canaccord Genuity
- Buy Vesuvius (VSVS) by Jefferies
- Overweight Diageo (DGE) by Barclays
- Sell Directa Plus (DCTA) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Halma (HLMA) by UBS
- Overweight Convatec Group (CTEC) by Morgan Stanley
- Underweight Taylor Wimpey (TW.) by Morgan Stanley
- Equal Weight Vistry Group (VTY) by Morgan Stanley
- Overweight Persimmon (PSN) by Morgan Stanley
- Buy BP (BP.) by Simon Watkins in The Motley Fool
Fisher (James) & Sons (FSJ) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/11/2016 | 1,600.00p | 1,636.30p | 1,600.00p | 1,633.00p | 35535 |
| 02/11/2016 | 1,630.00p | 1,645.00p | 1,606.00p | 1,614.00p | 45329 |
| 01/11/2016 | 1,630.00p | 1,648.00p | 1,625.00p | 1,626.00p | 20452 |
| 31/10/2016 | 1,610.00p | 1,625.00p | 1,592.00p | 1,618.00p | 30110 |
| 28/10/2016 | 1,648.00p | 1,648.00p | 1,633.00p | 1,641.00p | 27324 |
| 27/10/2016 | 1,610.00p | 1,641.00p | 1,610.00p | 1,630.00p | 34096 |
| 26/10/2016 | 1,640.00p | 1,642.48p | 1,630.00p | 1,640.00p | 21992 |
| 25/10/2016 | 1,652.00p | 1,660.00p | 1,624.00p | 1,660.00p | 19040 |
| 24/10/2016 | 1,643.00p | 1,652.20p | 1,629.60p | 1,643.00p | 17702 |
| 21/10/2016 | 1,611.00p | 1,653.00p | 1,611.00p | 1,640.00p | 16988 |
| 20/10/2016 | 1,638.00p | 1,659.00p | 1,617.84p | 1,643.00p | 40180 |
| 19/10/2016 | 1,630.00p | 1,650.00p | 1,630.00p | 1,649.00p | 22465 |
| 18/10/2016 | 1,632.00p | 1,648.00p | 1,627.00p | 1,640.00p | 24190 |
| 17/10/2016 | 1,650.00p | 1,650.00p | 1,616.00p | 1,622.00p | 37771 |
| 14/10/2016 | 1,614.00p | 1,650.00p | 1,604.32p | 1,630.00p | 37352 |
| 13/10/2016 | 1,622.00p | 1,648.00p | 1,617.00p | 1,617.00p | 49446 |
| 12/10/2016 | 1,650.00p | 1,650.00p | 1,633.00p | 1,640.00p | 27768 |
| 11/10/2016 | 1,633.00p | 1,650.00p | 1,625.00p | 1,638.00p | 23212 |
| 10/10/2016 | 1,640.00p | 1,650.00p | 1,607.00p | 1,622.00p | 24289 |
| 07/10/2016 | 1,636.00p | 1,640.00p | 1,604.00p | 1,618.00p | 47541 |
| 06/10/2016 | 1,650.00p | 1,650.00p | 1,629.00p | 1,635.00p | 45481 |
| 05/10/2016 | 1,646.00p | 1,648.00p | 1,630.00p | 1,640.00p | 32885 |
| 04/10/2016 | 1,650.00p | 1,680.00p | 1,637.00p | 1,637.00p | 71410 |
| 03/10/2016 | 1,586.00p | 1,650.06p | 1,586.00p | 1,626.00p | 139793 |
| 30/09/2016 | 1,600.00p | 1,630.00p | 1,600.00p | 1,629.00p | 73622 |
| 29/09/2016 | 1,600.00p | 1,640.00p | 1,600.00p | 1,635.00p | 21442 |
| 28/09/2016 | 1,600.00p | 1,600.00p | 1,567.00p | 1,583.00p | 25676 |
| 27/09/2016 | 1,560.00p | 1,597.00p | 1,560.00p | 1,570.00p | 19691 |
| 26/09/2016 | 1,560.00p | 1,582.00p | 1,560.00p | 1,570.00p | 30779 |
| 23/09/2016 | 1,615.00p | 1,650.00p | 1,570.00p | 1,586.00p | 13779 |
| 22/09/2016 | 1,665.00p | 1,665.00p | 1,620.00p | 1,620.00p | 59779 |
| 21/09/2016 | 1,600.00p | 1,661.00p | 1,600.00p | 1,643.00p | 36296 |
| 20/09/2016 | 1,608.00p | 1,640.00p | 1,608.00p | 1,632.00p | 31904 |
| 19/09/2016 | 1,581.00p | 1,635.00p | 1,581.00p | 1,630.00p | 51053 |
| 16/09/2016 | 1,522.00p | 1,639.00p | 1,522.00p | 1,639.00p | 76735 |
| 15/09/2016 | 1,537.00p | 1,542.76p | 1,517.00p | 1,525.00p | 27857 |
| 14/09/2016 | 1,630.00p | 1,630.00p | 1,551.00p | 1,551.00p | 15708 |
| 13/09/2016 | 1,630.00p | 1,630.00p | 1,599.00p | 1,610.00p | 20234 |
| 12/09/2016 | 1,619.00p | 1,630.00p | 1,587.50p | 1,608.00p | 12253 |
| 09/09/2016 | 1,560.00p | 1,625.00p | 1,560.00p | 1,598.00p | 98441 |
| 08/09/2016 | 1,588.00p | 1,615.00p | 1,580.00p | 1,600.00p | 10693 |
| 07/09/2016 | 1,560.00p | 1,612.00p | 1,560.00p | 1,592.00p | 31737 |
| 06/09/2016 | 1,622.00p | 1,622.00p | 1,560.00p | 1,586.00p | 51341 |
| 05/09/2016 | 1,630.00p | 1,632.66p | 1,585.00p | 1,620.00p | 17123 |
| 02/09/2016 | 1,546.00p | 1,625.00p | 1,543.00p | 1,600.00p | 26885 |
| 01/09/2016 | 1,549.00p | 1,580.00p | 1,538.00p | 1,575.00p | 15208 |
| 31/08/2016 | 1,549.00p | 1,557.00p | 1,521.00p | 1,550.00p | 15740 |
| 30/08/2016 | 1,545.00p | 1,587.00p | 1,509.00p | 1,587.00p | 11362 |
| 26/08/2016 | 1,500.00p | 1,558.00p | 1,500.00p | 1,549.00p | 14798 |
| 25/08/2016 | 1,555.00p | 1,555.00p | 1,501.00p | 1,517.00p | 12247 |
| 24/08/2016 | 1,490.00p | 1,569.00p | 1,490.00p | 1,553.00p | 15501 |
| 23/08/2016 | 1,530.00p | 1,550.00p | 1,506.00p | 1,526.00p | 11119 |
| 22/08/2016 | 1,503.00p | 1,526.00p | 1,491.25p | 1,525.00p | 6742 |
| 19/08/2016 | 1,515.00p | 1,528.00p | 1,494.00p | 1,512.00p | 13101 |
| 18/08/2016 | 1,475.00p | 1,523.00p | 1,475.00p | 1,515.00p | 13133 |
| 17/08/2016 | 1,516.00p | 1,567.00p | 1,483.00p | 1,499.00p | 27101 |
| 16/08/2016 | 1,559.00p | 1,559.00p | 1,516.00p | 1,516.00p | 18512 |
| 15/08/2016 | 1,599.00p | 1,599.00p | 1,540.00p | 1,540.00p | 14001 |
| 12/08/2016 | 1,590.00p | 1,595.00p | 1,559.00p | 1,580.00p | 17401 |
| 11/08/2016 | 1,541.00p | 1,590.00p | 1,529.00p | 1,583.00p | 36097 |
| 10/08/2016 | 1,499.00p | 1,531.00p | 1,490.00p | 1,531.00p | 19686 |
| 09/08/2016 | 1,501.00p | 1,505.00p | 1,486.00p | 1,503.00p | 6674 |
| 08/08/2016 | 1,488.00p | 1,519.00p | 1,480.00p | 1,480.00p | 15410 |
| 05/08/2016 | 1,488.00p | 1,540.00p | 1,482.00p | 1,487.00p | 20845 |
| 04/08/2016 | 1,447.00p | 1,500.00p | 1,445.00p | 1,500.00p | 25563 |
| 03/08/2016 | 1,445.00p | 1,465.00p | 1,445.00p | 1,465.00p | 11963 |
| 02/08/2016 | 1,459.00p | 1,459.00p | 1,430.00p | 1,448.00p | 22554 |
| 01/08/2016 | 1,490.00p | 1,506.35p | 1,450.00p | 1,460.00p | 12823 |
| 29/07/2016 | 1,515.00p | 1,519.00p | 1,496.00p | 1,496.00p | 16025 |
| 28/07/2016 | 1,440.00p | 1,514.00p | 1,430.15p | 1,509.00p | 23078 |
| 27/07/2016 | 1,435.00p | 1,465.00p | 1,435.00p | 1,454.00p | 20897 |
| 26/07/2016 | 1,455.00p | 1,458.00p | 1,439.00p | 1,450.00p | 19910 |
| 25/07/2016 | 1,458.00p | 1,460.00p | 1,444.00p | 1,459.00p | 28365 |
| 22/07/2016 | 1,488.00p | 1,488.00p | 1,435.00p | 1,438.00p | 30412 |
| 21/07/2016 | 1,440.00p | 1,484.00p | 1,430.00p | 1,484.00p | 841992 |
| 20/07/2016 | 1,410.00p | 1,450.00p | 1,390.00p | 1,435.00p | 74619 |
| 19/07/2016 | 1,391.00p | 1,398.00p | 1,369.00p | 1,380.00p | 7863 |
| 18/07/2016 | 1,406.00p | 1,410.00p | 1,381.00p | 1,385.00p | 7041 |
| 15/07/2016 | 1,398.00p | 1,399.00p | 1,381.00p | 1,399.00p | 3232 |
| 14/07/2016 | 1,406.00p | 1,414.00p | 1,391.00p | 1,399.00p | 21383 |
| 13/07/2016 | 1,399.00p | 1,401.00p | 1,386.55p | 1,391.00p | 6482 |
| 12/07/2016 | 1,414.00p | 1,414.00p | 1,390.00p | 1,399.00p | 25239 |
| 11/07/2016 | 1,400.00p | 1,420.00p | 1,386.77p | 1,413.00p | 51252 |
| 08/07/2016 | 1,402.00p | 1,404.00p | 1,385.00p | 1,385.00p | 18778 |
| 07/07/2016 | 1,409.00p | 1,409.00p | 1,393.00p | 1,399.00p | 8261 |
| 06/07/2016 | 1,450.00p | 1,470.00p | 1,403.00p | 1,415.00p | 49189 |
| 05/07/2016 | 1,465.00p | 1,472.00p | 1,446.04p | 1,471.00p | 124063 |
| 04/07/2016 | 1,418.00p | 1,465.00p | 1,412.75p | 1,465.00p | 20892 |
| 01/07/2016 | 1,397.00p | 1,425.00p | 1,357.00p | 1,422.00p | 6191 |
| 30/06/2016 | 1,393.00p | 1,400.00p | 1,350.00p | 1,387.00p | 16680 |
| 29/06/2016 | 1,372.00p | 1,400.00p | 1,365.00p | 1,400.00p | 8064 |
| 28/06/2016 | 1,367.00p | 1,374.00p | 1,350.00p | 1,370.00p | 14762 |
| 27/06/2016 | 1,359.00p | 1,381.00p | 1,350.00p | 1,381.00p | 8075 |
| 24/06/2016 | 1,367.00p | 1,377.86p | 1,275.00p | 1,373.00p | 8656 |
| 23/06/2016 | 1,386.00p | 1,400.00p | 1,386.00p | 1,400.00p | 1884 |
| 22/06/2016 | 1,390.00p | 1,409.00p | 1,350.00p | 1,389.00p | 26755 |
| 21/06/2016 | 1,353.00p | 1,382.00p | 1,353.00p | 1,382.00p | 9279 |
| 20/06/2016 | 1,351.00p | 1,378.00p | 1,350.50p | 1,357.00p | 6238 |
| 17/06/2016 | 1,360.00p | 1,360.00p | 1,350.00p | 1,350.00p | 34057 |
| 16/06/2016 | 1,350.00p | 1,370.00p | 1,347.66p | 1,350.00p | 17098 |
| 15/06/2016 | 1,350.00p | 1,369.00p | 1,350.00p | 1,350.00p | 27345 |
| 14/06/2016 | 1,352.00p | 1,355.00p | 1,343.00p | 1,350.00p | 12918 |
| 13/06/2016 | 1,365.00p | 1,365.70p | 1,347.73p | 1,357.00p | 18632 |
| 10/06/2016 | 1,363.00p | 1,371.24p | 1,352.40p | 1,368.00p | 2861 |
| 09/06/2016 | 1,365.00p | 1,375.00p | 1,361.00p | 1,373.00p | 3077 |
| 08/06/2016 | 1,350.00p | 1,379.00p | 1,341.40p | 1,376.00p | 7308 |
| 07/06/2016 | 1,320.00p | 1,342.00p | 1,319.00p | 1,334.00p | 14046 |
| 06/06/2016 | 1,335.00p | 1,335.00p | 1,295.00p | 1,319.00p | 34816 |
| 03/06/2016 | 1,345.00p | 1,379.00p | 1,328.00p | 1,328.00p | 64179 |
| 02/06/2016 | 1,345.00p | 1,355.00p | 1,289.36p | 1,310.00p | 28448 |
| 01/06/2016 | 1,375.00p | 1,394.00p | 1,350.00p | 1,350.00p | 13995 |
| 31/05/2016 | 1,438.00p | 1,451.00p | 1,389.00p | 1,394.00p | 207213 |
| 27/05/2016 | 1,447.00p | 1,456.76p | 1,406.00p | 1,438.00p | 5998 |
| 26/05/2016 | 1,460.00p | 1,470.00p | 1,452.42p | 1,453.00p | 3412 |
| 25/05/2016 | 1,472.00p | 1,495.00p | 1,467.47p | 1,489.00p | 4777 |
| 24/05/2016 | 1,480.00p | 1,488.00p | 1,467.00p | 1,467.00p | 8248 |
| 23/05/2016 | 1,500.00p | 1,500.00p | 1,463.00p | 1,477.00p | 8331 |
| 20/05/2016 | 1,465.00p | 1,499.00p | 1,465.00p | 1,494.00p | 305194 |
| 19/05/2016 | 1,473.00p | 1,501.40p | 1,473.00p | 1,486.00p | 9322 |
| 18/05/2016 | 1,523.00p | 1,523.00p | 1,489.00p | 1,499.00p | 8002 |
| 17/05/2016 | 1,500.00p | 1,521.00p | 1,476.00p | 1,515.00p | 9045 |
| 16/05/2016 | 1,465.00p | 1,496.00p | 1,458.85p | 1,491.00p | 30399 |
| 13/05/2016 | 1,467.00p | 1,494.00p | 1,460.65p | 1,471.00p | 61920 |
| 12/05/2016 | 1,477.00p | 1,482.25p | 1,452.00p | 1,462.00p | 20786 |
| 11/05/2016 | 1,462.00p | 1,475.20p | 1,458.98p | 1,470.00p | 20682 |
| 10/05/2016 | 1,454.00p | 1,454.00p | 1,446.20p | 1,453.00p | 5686 |
| 09/05/2016 | 1,452.00p | 1,465.00p | 1,442.06p | 1,454.00p | 16770 |
| 06/05/2016 | 1,436.00p | 1,470.00p | 1,410.00p | 1,452.00p | 17260 |
| 05/05/2016 | 1,419.00p | 1,432.50p | 1,415.80p | 1,426.00p | 12592 |
| 04/05/2016 | 1,440.00p | 1,440.00p | 1,406.39p | 1,416.00p | 20456 |
| 03/05/2016 | 1,428.00p | 1,440.00p | 1,415.00p | 1,432.00p | 4492 |
| 29/04/2016 | 1,417.00p | 1,424.90p | 1,410.00p | 1,415.00p | 26474 |
| 28/04/2016 | 1,400.00p | 1,435.00p | 1,378.00p | 1,422.00p | 19679 |
| 27/04/2016 | 1,404.00p | 1,420.00p | 1,404.00p | 1,420.00p | 23030 |
| 26/04/2016 | 1,389.00p | 1,419.61p | 1,382.10p | 1,407.00p | 18792 |
| 25/04/2016 | 1,379.00p | 1,386.50p | 1,365.00p | 1,373.00p | 5317 |
| 22/04/2016 | 1,354.00p | 1,384.04p | 1,354.00p | 1,374.00p | 9857 |
| 21/04/2016 | 1,373.00p | 1,386.00p | 1,365.00p | 1,385.00p | 18434 |
| 20/04/2016 | 1,354.00p | 1,377.00p | 1,341.00p | 1,368.00p | 137859 |
| 19/04/2016 | 1,345.00p | 1,355.00p | 1,338.00p | 1,353.00p | 19093 |
| 18/04/2016 | 1,329.00p | 1,341.00p | 1,325.00p | 1,339.00p | 11756 |
| 15/04/2016 | 1,330.00p | 1,330.00p | 1,307.50p | 1,322.00p | 28082 |
| 14/04/2016 | 1,324.00p | 1,328.50p | 1,303.90p | 1,321.00p | 17790 |
| 13/04/2016 | 1,299.00p | 1,330.00p | 1,299.00p | 1,322.00p | 216489 |
| 12/04/2016 | 1,330.00p | 1,330.00p | 1,285.00p | 1,305.00p | 13189 |
| 11/04/2016 | 1,300.00p | 1,305.00p | 1,295.00p | 1,295.00p | 12660 |
| 08/04/2016 | 1,300.00p | 1,329.00p | 1,280.00p | 1,299.00p | 12823 |
| 07/04/2016 | 1,285.00p | 1,301.00p | 1,285.00p | 1,301.00p | 9258 |
| 06/04/2016 | 1,305.00p | 1,322.50p | 1,304.00p | 1,318.00p | 6297 |
| 05/04/2016 | 1,285.00p | 1,310.00p | 1,285.00p | 1,310.00p | 36409 |
| 04/04/2016 | 1,310.00p | 1,320.00p | 1,295.00p | 1,315.00p | 14353 |
| 01/04/2016 | 1,295.00p | 1,309.00p | 1,295.00p | 1,300.00p | 15968 |
| 31/03/2016 | 1,303.00p | 1,320.00p | 1,298.00p | 1,319.00p | 29725 |
| 30/03/2016 | 1,295.00p | 1,330.00p | 1,295.00p | 1,322.00p | 7969 |
| 29/03/2016 | 1,320.00p | 1,320.00p | 1,306.00p | 1,320.00p | 19753 |
| 24/03/2016 | 1,301.00p | 1,334.00p | 1,301.00p | 1,315.00p | 24882 |
| 23/03/2016 | 1,240.00p | 1,327.00p | 1,240.00p | 1,316.00p | 86572 |
| 22/03/2016 | 1,246.00p | 1,264.00p | 1,243.00p | 1,264.00p | 17470 |
| 21/03/2016 | 1,225.00p | 1,258.00p | 1,219.00p | 1,254.00p | 32743 |
| 18/03/2016 | 1,206.00p | 1,220.00p | 1,200.00p | 1,211.00p | 19153 |
| 17/03/2016 | 1,207.00p | 1,210.00p | 1,180.50p | 1,210.00p | 19588 |
| 16/03/2016 | 1,204.00p | 1,211.65p | 1,189.00p | 1,203.00p | 8821 |
| 15/03/2016 | 1,190.00p | 1,195.00p | 1,179.00p | 1,195.00p | 27983 |
| 14/03/2016 | 1,173.00p | 1,188.35p | 1,173.00p | 1,186.00p | 39112 |
| 11/03/2016 | 1,174.00p | 1,189.00p | 1,166.00p | 1,181.00p | 29583 |
| 10/03/2016 | 1,141.00p | 1,183.00p | 1,138.00p | 1,170.00p | 17473 |
| 09/03/2016 | 1,136.00p | 1,150.00p | 1,136.00p | 1,144.00p | 4972 |
| 08/03/2016 | 1,150.00p | 1,150.00p | 1,132.00p | 1,140.00p | 29080 |
| 07/03/2016 | 1,145.00p | 1,153.60p | 1,130.00p | 1,135.00p | 25882 |
| 04/03/2016 | 1,140.00p | 1,150.00p | 1,127.00p | 1,144.00p | 16721 |
| 03/03/2016 | 1,100.00p | 1,150.00p | 1,098.00p | 1,135.00p | 35202 |
| 02/03/2016 | 990.00p | 1,125.00p | 983.00p | 1,100.00p | 132091 |
| 01/03/2016 | 953.00p | 964.00p | 948.00p | 956.50p | 13178 |
| 29/02/2016 | 968.00p | 970.50p | 942.50p | 942.50p | 83037 |
| 26/02/2016 | 980.00p | 980.00p | 957.76p | 973.00p | 132684 |
| 25/02/2016 | 952.50p | 969.50p | 950.00p | 958.50p | 12631 |
| 24/02/2016 | 961.00p | 961.00p | 941.85p | 950.00p | 7150 |
| 23/02/2016 | 950.00p | 951.00p | 936.00p | 950.00p | 34648 |
| 22/02/2016 | 940.50p | 950.00p | 936.61p | 950.00p | 7248 |
| 19/02/2016 | 944.00p | 950.00p | 935.00p | 950.00p | 8009 |
| 18/02/2016 | 960.00p | 960.00p | 940.00p | 948.00p | 4384 |
| 17/02/2016 | 949.50p | 950.00p | 940.00p | 950.00p | 9866 |
| 16/02/2016 | 950.00p | 950.50p | 942.00p | 942.00p | 27392 |
| 15/02/2016 | 970.00p | 972.28p | 944.55p | 960.00p | 18770 |
| 12/02/2016 | 951.50p | 951.60p | 935.88p | 943.50p | 12732 |
| 11/02/2016 | 980.00p | 980.00p | 940.50p | 947.00p | 65758 |
| 10/02/2016 | 990.00p | 991.50p | 974.50p | 980.00p | 21340 |
| 09/02/2016 | 986.00p | 993.25p | 979.00p | 985.00p | 5868 |
| 08/02/2016 | 999.50p | 999.50p | 986.00p | 995.00p | 7684 |
| 05/02/2016 | 999.50p | 999.50p | 982.50p | 995.00p | 3989 |
| 04/02/2016 | 1,030.00p | 1,030.00p | 978.00p | 995.50p | 22744 |
| 03/02/2016 | 1,065.00p | 1,065.00p | 970.50p | 1,030.00p | 34898 |
| 02/02/2016 | 1,069.00p | 1,075.00p | 1,065.00p | 1,065.00p | 13851 |
| 01/02/2016 | 1,090.00p | 1,090.00p | 1,067.00p | 1,075.00p | 12195 |
| 29/01/2016 | 1,090.00p | 1,090.00p | 1,073.00p | 1,080.00p | 185434 |
| 28/01/2016 | 1,097.00p | 1,098.50p | 1,073.00p | 1,090.00p | 10762 |
| 27/01/2016 | 1,097.00p | 1,102.00p | 1,086.19p | 1,095.00p | 11417 |
| 26/01/2016 | 1,100.00p | 1,102.00p | 1,080.00p | 1,093.00p | 9978 |
| 25/01/2016 | 1,100.00p | 1,106.00p | 1,087.00p | 1,105.00p | 13139 |
| 22/01/2016 | 1,070.00p | 1,100.00p | 1,070.00p | 1,098.00p | 33672 |
*Close Price adjusted for both dividends and splits