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
05/09/2013 1,126.00p 1,130.00p 1,116.80p 1,129.00p 10752
04/09/2013 1,115.00p 1,137.93p 1,093.00p 1,130.00p 120768
03/09/2013 1,085.00p 1,115.00p 1,085.00p 1,093.00p 13276
02/09/2013 1,095.00p 1,108.00p 1,085.00p 1,089.00p 12405
30/08/2013 1,100.00p 1,108.00p 1,094.90p 1,101.00p 11732
29/08/2013 1,102.00p 1,106.56p 1,091.00p 1,099.00p 13038
28/08/2013 1,091.00p 1,108.00p 1,085.00p 1,107.00p 44702
27/08/2013 1,099.00p 1,100.00p 1,085.00p 1,100.00p 37301
23/08/2013 1,105.00p 1,109.00p 1,091.00p 1,098.00p 136178
22/08/2013 1,077.00p 1,110.00p 1,077.00p 1,100.00p 160480
21/08/2013 1,065.00p 1,093.00p 1,060.00p 1,080.00p 83916
20/08/2013 1,011.00p 1,060.00p 998.50p 1,057.00p 168834
19/08/2013 1,000.00p 1,000.00p 988.50p 998.50p 14248
16/08/2013 988.50p 993.00p 982.50p 988.50p 27959
15/08/2013 1,025.00p 1,025.00p 982.00p 985.00p 90720
14/08/2013 1,025.00p 1,030.48p 1,010.00p 1,010.00p 13650
13/08/2013 1,039.00p 1,040.00p 1,029.00p 1,029.00p 5213
12/08/2013 1,045.00p 1,050.00p 1,032.00p 1,032.00p 14344
09/08/2013 1,045.00p 1,045.00p 1,037.00p 1,045.00p 37272
08/08/2013 1,044.00p 1,045.00p 1,036.09p 1,043.00p 13130
07/08/2013 1,046.00p 1,046.00p 1,035.00p 1,044.00p 10832
06/08/2013 1,046.00p 1,048.00p 1,038.00p 1,045.00p 12733
05/08/2013 1,046.00p 1,048.00p 1,036.76p 1,048.00p 12682
02/08/2013 1,046.00p 1,050.00p 1,034.41p 1,046.00p 18287
01/08/2013 1,043.00p 1,046.00p 1,042.00p 1,046.00p 8186
31/07/2013 1,055.00p 1,057.20p 1,030.00p 1,046.00p 11170
30/07/2013 1,055.00p 1,060.00p 1,046.22p 1,050.00p 6347
29/07/2013 1,050.00p 1,056.00p 1,039.00p 1,050.00p 20474
26/07/2013 1,048.00p 1,050.00p 1,044.00p 1,050.00p 6028
25/07/2013 1,055.00p 1,055.00p 1,036.00p 1,047.00p 8695
24/07/2013 1,063.00p 1,063.00p 1,045.68p 1,055.00p 10517
23/07/2013 1,058.00p 1,063.00p 1,055.00p 1,060.00p 8360
22/07/2013 1,056.00p 1,060.00p 1,054.00p 1,054.00p 13341
19/07/2013 1,062.00p 1,062.00p 1,054.00p 1,060.00p 19365
18/07/2013 1,062.00p 1,062.00p 1,055.00p 1,060.00p 27179
17/07/2013 1,060.00p 1,060.00p 1,048.00p 1,060.00p 7574
16/07/2013 1,059.00p 1,060.00p 1,051.00p 1,058.00p 15824
15/07/2013 1,057.00p 1,066.00p 1,053.32p 1,056.00p 12199
12/07/2013 1,062.00p 1,062.00p 1,053.00p 1,060.00p 12864
11/07/2013 1,058.00p 1,060.00p 1,054.00p 1,060.00p 19025
10/07/2013 1,068.00p 1,075.47p 1,051.00p 1,060.00p 18730
09/07/2013 1,030.00p 1,080.00p 1,020.00p 1,079.00p 41088
08/07/2013 1,010.00p 1,030.00p 1,004.32p 1,020.00p 37932
05/07/2013 1,015.00p 1,015.00p 1,003.00p 1,010.00p 20269
04/07/2013 1,005.00p 1,015.00p 990.50p 1,010.00p 50146
03/07/2013 985.50p 1,005.00p 980.00p 1,000.00p 29535
02/07/2013 987.00p 994.00p 980.00p 980.00p 18112
01/07/2013 995.00p 996.77p 987.50p 988.00p 12303
28/06/2013 992.00p 995.00p 980.01p 995.00p 49119
27/06/2013 985.00p 991.52p 980.00p 982.00p 37471
26/06/2013 986.50p 995.00p 986.50p 995.00p 5858
25/06/2013 980.00p 990.00p 980.00p 990.00p 13838
24/06/2013 980.00p 991.67p 980.00p 980.00p 16896
21/06/2013 989.50p 990.00p 980.00p 980.00p 36644
20/06/2013 1,000.00p 1,018.00p 981.50p 981.50p 22148
19/06/2013 980.00p 1,018.00p 977.50p 1,018.00p 115382
18/06/2013 990.00p 990.00p 981.00p 988.00p 12761
17/06/2013 969.00p 990.00p 969.00p 990.00p 74233
14/06/2013 950.00p 965.00p 947.50p 964.00p 104718
13/06/2013 947.75p 950.00p 942.00p 948.00p 29568
12/06/2013 957.50p 962.50p 943.00p 949.50p 13185
11/06/2013 970.00p 970.00p 955.00p 955.00p 5049
10/06/2013 960.00p 972.00p 960.00p 961.50p 22144
07/06/2013 950.00p 970.00p 950.00p 964.50p 23838
06/06/2013 943.00p 958.45p 938.87p 950.00p 9665
05/06/2013 950.00p 951.00p 936.00p 950.00p 21213
04/06/2013 971.00p 977.50p 945.00p 945.00p 21308
03/06/2013 981.50p 985.00p 970.50p 970.50p 9615
31/05/2013 960.00p 978.50p 960.00p 975.50p 14496
30/05/2013 964.50p 966.00p 958.88p 966.00p 10516
29/05/2013 973.00p 973.00p 960.00p 964.50p 14280
28/05/2013 970.00p 974.50p 963.92p 970.00p 16711
24/05/2013 962.00p 971.04p 960.00p 967.00p 6596
23/05/2013 970.00p 973.00p 960.50p 970.00p 13583
22/05/2013 975.00p 977.50p 969.00p 977.50p 55095
21/05/2013 979.00p 980.00p 968.00p 975.00p 22237
20/05/2013 998.00p 1,004.13p 975.00p 979.00p 37289
17/05/2013 955.50p 1,009.00p 949.10p 1,000.00p 153069
16/05/2013 949.50p 955.50p 946.00p 950.50p 116602
15/05/2013 949.00p 951.50p 940.00p 950.00p 38940
14/05/2013 950.00p 960.00p 944.00p 954.50p 17718
13/05/2013 965.00p 965.00p 937.28p 944.00p 18843
10/05/2013 955.00p 965.00p 955.00p 960.00p 71213
09/05/2013 964.50p 965.00p 955.22p 960.00p 14472
08/05/2013 968.00p 968.00p 938.00p 960.00p 187264
07/05/2013 990.00p 992.88p 962.50p 962.50p 23817
03/05/2013 999.00p 999.00p 985.50p 994.00p 29979
02/05/2013 1,005.00p 1,005.00p 986.00p 990.00p 23490
01/05/2013 1,015.00p 1,015.00p 995.00p 1,002.00p 16995
30/04/2013 1,020.00p 1,020.00p 1,000.00p 1,005.00p 183788
29/04/2013 1,040.00p 1,045.00p 990.20p 1,015.00p 35092
26/04/2013 1,076.00p 1,076.00p 1,035.00p 1,045.00p 34155
25/04/2013 1,092.00p 1,095.00p 1,076.00p 1,078.00p 27389
24/04/2013 1,093.00p 1,095.00p 1,085.12p 1,095.00p 15838
23/04/2013 1,105.00p 1,110.00p 1,086.00p 1,097.00p 16584
22/04/2013 1,108.00p 1,124.00p 1,102.00p 1,110.00p 13673
19/04/2013 1,108.00p 1,108.00p 1,095.51p 1,108.00p 22659
18/04/2013 1,098.00p 1,115.00p 1,092.00p 1,102.00p 69795
17/04/2013 1,090.00p 1,102.00p 1,087.00p 1,102.00p 33142
16/04/2013 1,048.00p 1,085.00p 1,041.00p 1,080.00p 29528
15/04/2013 1,050.00p 1,050.00p 1,037.00p 1,048.00p 11126
12/04/2013 1,052.00p 1,053.00p 1,042.00p 1,050.00p 11591
11/04/2013 1,051.00p 1,055.00p 1,045.00p 1,045.00p 14247
10/04/2013 1,036.00p 1,055.00p 1,033.00p 1,055.00p 13495
09/04/2013 1,025.00p 1,050.00p 1,015.94p 1,046.00p 22910
08/04/2013 1,027.00p 1,040.00p 1,020.58p 1,025.00p 25478
05/04/2013 1,040.00p 1,040.00p 1,021.00p 1,028.00p 155198
04/04/2013 1,035.00p 1,035.00p 1,025.00p 1,030.00p 32956
03/04/2013 1,028.00p 1,032.28p 1,022.26p 1,030.00p 55868
02/04/2013 1,035.00p 1,035.00p 1,026.00p 1,028.00p 22990
28/03/2013 1,030.00p 1,035.00p 1,012.00p 1,035.00p 32584
27/03/2013 1,040.00p 1,040.00p 1,013.00p 1,022.00p 29076
26/03/2013 1,034.00p 1,040.00p 1,025.00p 1,040.00p 490671
25/03/2013 1,045.00p 1,045.00p 1,025.00p 1,040.00p 32660
22/03/2013 1,040.00p 1,045.00p 1,032.50p 1,040.00p 35924
21/03/2013 1,045.00p 1,045.00p 1,035.00p 1,045.00p 9519
20/03/2013 1,050.00p 1,050.00p 1,030.00p 1,045.00p 27440
19/03/2013 1,009.00p 1,040.00p 996.00p 1,040.00p 23511
18/03/2013 965.00p 1,010.00p 960.27p 1,010.00p 35102
15/03/2013 957.00p 970.00p 950.00p 970.00p 18411
14/03/2013 952.50p 962.00p 945.58p 962.00p 15188
13/03/2013 956.00p 956.00p 942.50p 950.00p 15859
12/03/2013 944.00p 956.00p 943.83p 952.00p 21283
11/03/2013 926.50p 950.00p 920.50p 950.00p 36285
08/03/2013 920.00p 934.40p 919.90p 920.50p 30355
07/03/2013 903.00p 914.00p 899.37p 914.00p 28271
06/03/2013 896.50p 908.38p 894.00p 907.00p 63966
05/03/2013 875.00p 888.00p 869.00p 888.00p 32610
04/03/2013 866.50p 875.00p 861.00p 875.00p 15359
01/03/2013 871.50p 873.35p 857.42p 863.00p 11001
28/02/2013 862.00p 875.00p 855.06p 875.00p 16789
27/02/2013 870.50p 875.00p 860.93p 869.50p 24149
26/02/2013 880.00p 886.00p 870.10p 875.00p 6901
25/02/2013 894.50p 894.50p 886.00p 886.00p 4628
22/02/2013 890.00p 890.00p 885.02p 887.50p 12093
21/02/2013 875.00p 888.00p 872.34p 886.00p 19418
20/02/2013 895.00p 895.00p 874.77p 886.00p 11861
19/02/2013 886.25p 895.00p 886.25p 893.00p 3497
18/02/2013 902.50p 912.00p 885.50p 895.00p 14111
15/02/2013 930.00p 933.00p 904.87p 912.00p 28803
14/02/2013 918.00p 933.00p 903.50p 933.00p 18848
13/02/2013 899.50p 918.00p 899.25p 918.00p 24118
12/02/2013 870.00p 914.00p 861.04p 910.00p 32069
11/02/2013 840.00p 871.00p 833.50p 871.00p 96263
08/02/2013 838.00p 840.00p 827.45p 840.00p 14075
07/02/2013 830.00p 839.00p 823.25p 833.50p 15832
06/02/2013 827.50p 837.50p 818.28p 837.50p 13772
05/02/2013 830.00p 830.00p 815.00p 828.00p 13585
04/02/2013 824.00p 824.00p 816.20p 821.50p 6455
01/02/2013 818.00p 829.50p 816.00p 820.00p 19580
31/01/2013 829.00p 832.00p 815.00p 815.00p 14836
30/01/2013 830.00p 832.00p 817.00p 832.00p 8753
29/01/2013 828.00p 836.42p 817.00p 817.00p 7773
28/01/2013 834.50p 835.00p 825.50p 832.50p 10936
25/01/2013 830.00p 836.75p 826.00p 826.00p 6935
24/01/2013 840.00p 840.00p 820.99p 828.00p 14000
23/01/2013 832.00p 836.00p 827.00p 827.00p 23667
22/01/2013 840.00p 840.00p 830.40p 834.00p 3371
21/01/2013 845.00p 845.00p 836.00p 840.00p 10450
18/01/2013 835.00p 845.00p 830.00p 840.75p 3542
17/01/2013 835.00p 835.00p 830.00p 830.00p 7210
16/01/2013 831.00p 839.50p 830.00p 835.00p 12040
15/01/2013 835.50p 840.00p 832.50p 836.00p 4797
14/01/2013 830.00p 844.00p 830.00p 840.00p 376313
11/01/2013 844.50p 844.50p 834.50p 842.25p 2828
10/01/2013 835.00p 843.75p 835.00p 835.00p 4766
09/01/2013 830.00p 845.00p 824.62p 844.50p 25441
08/01/2013 824.50p 829.00p 822.00p 823.00p 4364
07/01/2013 820.00p 828.05p 820.00p 820.00p 13404
04/01/2013 825.00p 825.00p 820.00p 825.00p 8353
03/01/2013 820.00p 825.00p 815.50p 825.00p 7263
02/01/2013 805.50p 821.00p 804.68p 821.00p 16620
31/12/2012 810.00p 810.00p 806.37p 810.00p 1896
28/12/2012 808.25p 816.49p 808.25p 811.00p 1283
27/12/2012 817.00p 817.00p 805.00p 805.00p 8960
24/12/2012 816.50p 817.00p 806.75p 817.00p 1926
21/12/2012 809.50p 815.00p 800.60p 815.00p 35717
20/12/2012 797.50p 806.25p 795.00p 797.50p 11343
19/12/2012 793.00p 795.47p 789.31p 794.50p 7975
18/12/2012 790.00p 795.00p 781.81p 791.75p 3844
17/12/2012 785.00p 793.50p 780.50p 791.00p 7892
14/12/2012 785.50p 787.50p 781.18p 783.75p 1712
13/12/2012 790.00p 792.00p 780.00p 785.00p 15317
12/12/2012 795.50p 797.00p 791.35p 797.00p 4170
11/12/2012 795.00p 801.12p 782.34p 793.75p 33029
10/12/2012 791.50p 799.50p 791.00p 794.00p 10895
07/12/2012 798.50p 804.50p 794.50p 804.50p 6789
06/12/2012 805.00p 808.00p 799.38p 804.50p 6601
05/12/2012 802.50p 809.50p 800.20p 809.50p 5655
04/12/2012 785.00p 805.00p 785.00p 802.50p 18187
03/12/2012 787.50p 793.50p 786.00p 786.00p 12289
30/11/2012 782.50p 797.00p 782.00p 789.00p 29420
29/11/2012 791.00p 793.52p 788.00p 791.75p 38881
28/11/2012 789.50p 795.00p 787.13p 795.00p 2938
27/11/2012 789.00p 790.00p 778.67p 790.00p 8492
26/11/2012 779.00p 789.00p 778.92p 789.00p 8959
23/11/2012 787.00p 792.69p 783.00p 783.50p 12456
22/11/2012 785.00p 794.50p 784.12p 794.50p 3500
21/11/2012 789.38p 789.50p 784.56p 787.50p 788
20/11/2012 795.00p 799.76p 782.53p 791.50p 31045

*Close Price adjusted for both dividends and splits