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
13/11/2012 788.00p 788.00p 775.88p 787.50p 16796
12/11/2012 785.50p 792.16p 779.50p 780.00p 10444
09/11/2012 799.50p 800.00p 791.68p 794.00p 2267
08/11/2012 797.00p 798.00p 791.62p 798.00p 3385
07/11/2012 791.50p 801.00p 788.00p 801.00p 328981
06/11/2012 788.50p 796.81p 786.50p 794.00p 4134
05/11/2012 797.50p 799.69p 790.00p 793.00p 7677
02/11/2012 800.00p 800.00p 790.31p 798.00p 10147
01/11/2012 781.50p 802.50p 775.34p 796.00p 37382
31/10/2012 778.50p 782.00p 771.90p 782.00p 5071
30/10/2012 775.00p 778.00p 768.83p 776.00p 9302
29/10/2012 775.00p 778.50p 769.21p 773.75p 6533
26/10/2012 778.00p 784.94p 770.00p 775.00p 16390
25/10/2012 780.50p 788.50p 776.98p 788.50p 10348
24/10/2012 778.00p 784.79p 771.00p 771.00p 42750
23/10/2012 780.00p 787.36p 770.01p 777.00p 258964
22/10/2012 770.00p 778.88p 770.00p 771.00p 4149
19/10/2012 770.00p 779.00p 761.40p 779.00p 120566
18/10/2012 763.00p 768.00p 758.50p 768.00p 9150
17/10/2012 764.00p 770.17p 763.00p 763.00p 6652
16/10/2012 753.00p 770.00p 747.50p 769.50p 53197
15/10/2012 745.00p 753.00p 745.00p 750.00p 5302
12/10/2012 750.00p 755.00p 745.00p 755.00p 4617
11/10/2012 750.00p 755.00p 749.50p 750.50p 6961
10/10/2012 749.00p 754.50p 749.00p 754.50p 4943
09/10/2012 752.00p 752.50p 748.00p 748.00p 1714
08/10/2012 747.50p 753.63p 746.50p 749.00p 3571
05/10/2012 746.00p 755.00p 746.00p 754.00p 6592
04/10/2012 753.50p 755.79p 751.99p 754.00p 1669
03/10/2012 767.00p 767.00p 755.00p 757.00p 45253
02/10/2012 767.50p 767.50p 760.00p 765.00p 49366
01/10/2012 765.50p 769.19p 762.48p 767.00p 17945
28/09/2012 765.00p 771.00p 760.50p 762.50p 40519
27/09/2012 750.00p 765.00p 746.88p 765.00p 56171
26/09/2012 742.00p 749.50p 741.80p 748.50p 11407
25/09/2012 750.00p 750.00p 746.50p 749.00p 4412
24/09/2012 745.00p 749.13p 742.70p 745.00p 13368
21/09/2012 734.00p 745.00p 734.00p 745.00p 3795
20/09/2012 743.00p 743.00p 736.31p 739.75p 141073
19/09/2012 745.50p 745.50p 732.63p 739.00p 10984
18/09/2012 749.00p 752.88p 741.72p 744.00p 74754
17/09/2012 753.00p 757.50p 750.37p 757.00p 13165
14/09/2012 755.00p 760.00p 747.00p 750.00p 86187
13/09/2012 736.00p 762.00p 730.94p 754.50p 23839
12/09/2012 735.00p 740.00p 735.00p 740.00p 17300
11/09/2012 735.00p 737.00p 726.82p 737.00p 6895
10/09/2012 733.50p 736.53p 727.00p 727.00p 13381
07/09/2012 729.50p 738.00p 722.00p 738.00p 28571
06/09/2012 725.50p 729.37p 716.00p 724.00p 8156
05/09/2012 725.00p 730.00p 720.00p 730.00p 19946
04/09/2012 724.50p 725.00p 715.00p 723.00p 2823
03/09/2012 718.50p 724.27p 706.87p 720.25p 13561
31/08/2012 713.50p 720.00p 710.00p 719.50p 181774
30/08/2012 710.00p 720.00p 705.50p 720.00p 14664
29/08/2012 706.50p 709.00p 700.58p 708.00p 7312
28/08/2012 695.00p 710.00p 695.00p 706.00p 38233
24/08/2012 704.50p 704.50p 690.00p 699.00p 327762
23/08/2012 690.00p 700.00p 682.00p 700.00p 204559
22/08/2012 673.00p 690.00p 671.25p 690.00p 58250
21/08/2012 650.00p 675.00p 649.14p 673.00p 57946
20/08/2012 639.00p 649.00p 637.68p 645.50p 11831
17/08/2012 628.00p 646.50p 624.50p 646.50p 12541
16/08/2012 627.00p 630.13p 620.90p 625.00p 9070
15/08/2012 620.00p 625.37p 615.00p 625.00p 9816
14/08/2012 624.50p 625.00p 616.18p 625.00p 3829
13/08/2012 620.00p 627.62p 616.00p 625.00p 12810
10/08/2012 624.50p 627.00p 616.18p 627.00p 12546
09/08/2012 620.00p 624.50p 617.56p 620.00p 10909
08/08/2012 610.50p 620.00p 610.00p 618.00p 20256
07/08/2012 620.00p 624.50p 612.00p 618.00p 11481
06/08/2012 614.50p 625.00p 612.00p 625.00p 35546
03/08/2012 611.50p 615.00p 606.00p 615.00p 3164
02/08/2012 615.00p 615.00p 605.87p 615.00p 2957
01/08/2012 606.00p 615.00p 604.00p 615.00p 1236
31/07/2012 605.50p 606.50p 599.37p 603.25p 5036
30/07/2012 590.00p 610.00p 590.00p 610.00p 4741
27/07/2012 594.00p 597.50p 590.00p 596.25p 14390
26/07/2012 596.00p 602.00p 591.84p 600.75p 13088
25/07/2012 600.00p 602.00p 590.00p 590.00p 3985
24/07/2012 597.00p 599.50p 593.50p 599.00p 10052
23/07/2012 607.00p 607.00p 595.80p 597.25p 5819
20/07/2012 590.50p 606.00p 590.50p 606.00p 17443
19/07/2012 595.00p 600.87p 590.00p 590.00p 10719
18/07/2012 600.00p 601.94p 590.00p 595.00p 13237
17/07/2012 597.00p 606.56p 594.00p 594.00p 9339
16/07/2012 600.00p 613.56p 600.00p 607.00p 18637
13/07/2012 598.00p 603.00p 597.50p 597.50p 7306
12/07/2012 597.50p 607.00p 595.00p 597.00p 9507
11/07/2012 598.50p 605.00p 598.50p 605.00p 3596
10/07/2012 615.00p 615.00p 595.00p 607.00p 6016
09/07/2012 613.00p 618.00p 609.00p 615.00p 2857
06/07/2012 613.00p 622.50p 601.50p 622.50p 11346
05/07/2012 612.50p 613.00p 602.50p 613.00p 2316
04/07/2012 601.00p 610.00p 593.00p 610.00p 6658
03/07/2012 600.00p 605.00p 590.00p 605.00p 16269
02/07/2012 600.00p 608.02p 590.00p 593.50p 26894
29/06/2012 608.00p 620.00p 603.60p 606.50p 11564
28/06/2012 608.00p 610.00p 602.00p 610.00p 13796
27/06/2012 610.00p 610.00p 605.36p 610.00p 8740
26/06/2012 615.00p 615.00p 601.50p 610.00p 9687
25/06/2012 614.50p 614.50p 607.00p 613.00p 1422
22/06/2012 614.00p 616.00p 605.62p 610.00p 13883
21/06/2012 629.50p 629.50p 611.50p 620.00p 17876
20/06/2012 620.00p 630.00p 617.00p 629.50p 14420
19/06/2012 625.00p 625.00p 610.50p 624.00p 29517
18/06/2012 607.00p 625.50p 606.50p 625.50p 38887
15/06/2012 605.00p 617.65p 591.50p 617.50p 162603
14/06/2012 585.00p 600.00p 582.00p 600.00p 38052
13/06/2012 580.00p 585.00p 577.50p 585.00p 11339
12/06/2012 565.00p 578.00p 555.00p 578.00p 24252
11/06/2012 565.00p 565.00p 555.00p 565.00p 12204
08/06/2012 553.50p 561.50p 549.04p 557.00p 32729
07/06/2012 552.00p 563.50p 547.00p 561.50p 16068
06/06/2012 556.50p 556.50p 545.00p 545.00p 71114
01/06/2012 554.50p 555.75p 546.17p 548.50p 22893
31/05/2012 559.50p 560.00p 549.00p 549.00p 4419
30/05/2012 562.00p 562.75p 555.00p 559.00p 36352
29/05/2012 553.00p 562.25p 550.00p 557.00p 20528
28/05/2012 542.00p 556.16p 542.00p 550.50p 35977
25/05/2012 556.00p 556.00p 540.50p 540.50p 11145
24/05/2012 542.50p 555.00p 541.50p 550.00p 10740
23/05/2012 550.50p 550.50p 540.00p 540.00p 7666
22/05/2012 548.75p 555.00p 543.00p 555.00p 10159
21/05/2012 544.00p 544.00p 537.76p 544.00p 19566
18/05/2012 549.00p 561.00p 535.00p 535.00p 15362
17/05/2012 560.00p 560.00p 547.00p 547.00p 19127
16/05/2012 557.50p 569.68p 557.50p 560.00p 3142
15/05/2012 570.00p 570.00p 560.50p 560.50p 3122
14/05/2012 566.50p 572.00p 550.00p 569.00p 9891
11/05/2012 572.50p 585.10p 562.00p 562.00p 10053
10/05/2012 576.50p 585.00p 576.50p 585.00p 27790
09/05/2012 586.00p 590.00p 570.50p 583.00p 12248
08/05/2012 591.50p 597.63p 590.00p 590.00p 12826
04/05/2012 592.50p 600.00p 589.10p 595.00p 35694
03/05/2012 570.00p 591.88p 567.75p 590.00p 124346
02/05/2012 555.00p 558.00p 530.62p 545.00p 139578
01/05/2012 565.00p 572.00p 555.00p 556.50p 21560
30/04/2012 572.00p 578.25p 560.00p 568.25p 8498
27/04/2012 574.50p 580.00p 570.00p 575.00p 16051
26/04/2012 575.00p 583.00p 570.00p 570.00p 8964
25/04/2012 575.00p 584.13p 575.00p 576.00p 40472
24/04/2012 575.00p 585.00p 575.00p 575.00p 10731
23/04/2012 580.00p 589.50p 575.00p 575.00p 4041
20/04/2012 580.00p 583.38p 580.00p 582.50p 17291
19/04/2012 596.00p 600.00p 581.00p 581.00p 26717
18/04/2012 600.00p 604.00p 595.00p 597.50p 6088
17/04/2012 598.50p 601.44p 595.00p 595.50p 14092
16/04/2012 602.00p 605.14p 601.50p 601.50p 3999
13/04/2012 611.00p 613.39p 601.50p 602.50p 15242
12/04/2012 595.50p 620.00p 592.37p 615.00p 29916
11/04/2012 590.00p 592.00p 585.00p 590.75p 15393
10/04/2012 602.00p 608.19p 599.03p 599.50p 8104
05/04/2012 593.00p 605.00p 593.00p 605.00p 34608
04/04/2012 600.00p 601.20p 590.50p 597.50p 26764
03/04/2012 594.00p 600.63p 594.00p 599.50p 19758
02/04/2012 602.75p 602.75p 591.85p 596.00p 33986
30/03/2012 600.00p 603.44p 593.69p 596.00p 27722
29/03/2012 600.00p 604.00p 592.50p 602.50p 200010
28/03/2012 601.50p 601.50p 595.00p 600.00p 30332
27/03/2012 602.50p 602.50p 590.62p 600.50p 140594
26/03/2012 600.00p 601.70p 591.68p 597.50p 4473
23/03/2012 605.00p 605.00p 597.12p 603.00p 9628
22/03/2012 608.13p 608.13p 592.25p 605.00p 3054
21/03/2012 600.00p 605.00p 594.19p 605.00p 15564
20/03/2012 599.50p 599.50p 586.10p 595.00p 10388
19/03/2012 599.50p 599.50p 587.00p 589.00p 15946
16/03/2012 600.00p 600.00p 583.94p 595.50p 35899
15/03/2012 594.50p 595.00p 581.68p 595.00p 7564
14/03/2012 581.50p 589.50p 581.50p 584.00p 3900
13/03/2012 581.00p 590.00p 579.87p 590.00p 41562
12/03/2012 580.00p 589.00p 577.10p 589.00p 20119
09/03/2012 570.00p 575.00p 570.00p 572.00p 12674
08/03/2012 570.00p 579.50p 565.00p 565.00p 11348
07/03/2012 570.00p 570.00p 563.20p 566.00p 7243
06/03/2012 564.50p 576.28p 560.15p 570.00p 46321
05/03/2012 556.50p 556.50p 545.68p 556.00p 7658
02/03/2012 545.00p 553.23p 545.00p 548.50p 5624
01/03/2012 557.00p 558.50p 542.50p 558.50p 3788
29/02/2012 557.00p 557.00p 550.00p 550.00p 1769
28/02/2012 555.00p 560.00p 551.10p 560.00p 10725
27/02/2012 555.00p 555.00p 547.74p 554.50p 8698
24/02/2012 557.75p 558.13p 547.74p 553.75p 4369
23/02/2012 559.50p 559.81p 550.00p 550.00p 8269
22/02/2012 560.00p 569.81p 547.09p 548.00p 81117
21/02/2012 565.50p 574.00p 562.00p 562.00p 10078
20/02/2012 565.00p 568.81p 556.25p 565.00p 16865
17/02/2012 560.00p 560.97p 555.00p 558.50p 5236
16/02/2012 560.00p 564.38p 555.87p 558.50p 16835
15/02/2012 560.00p 568.10p 553.10p 563.50p 23963
14/02/2012 548.00p 560.00p 537.14p 555.00p 25974
13/02/2012 535.00p 541.50p 526.68p 541.50p 21418
10/02/2012 525.00p 535.00p 522.75p 530.00p 14518
09/02/2012 506.00p 525.00p 506.00p 525.00p 43472
08/02/2012 510.00p 519.43p 500.50p 502.50p 9354
07/02/2012 517.40p 520.00p 511.75p 520.00p 18758
06/02/2012 507.44p 517.81p 507.44p 514.50p 5822
03/02/2012 510.00p 518.16p 510.00p 514.25p 11230
02/02/2012 506.18p 516.00p 506.18p 514.25p 38338
01/02/2012 500.00p 511.50p 500.00p 511.50p 132108
31/01/2012 510.00p 514.50p 495.50p 495.50p 215459

*Close Price adjusted for both dividends and splits