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
18/10/2010 504.00p 507.55p 501.90p 504.50p 8982
15/10/2010 501.00p 508.20p 501.00p 504.00p 1313
14/10/2010 508.00p 508.00p 501.00p 501.00p 11826
13/10/2010 508.00p 508.00p 501.00p 501.00p 5140
12/10/2010 510.00p 510.56p 502.79p 510.00p 6318
11/10/2010 512.00p 512.00p 504.08p 505.00p 185975
08/10/2010 500.50p 510.00p 500.50p 505.00p 18235
07/10/2010 515.00p 515.00p 498.00p 508.00p 4455
06/10/2010 512.00p 515.00p 504.47p 515.00p 21723
05/10/2010 516.00p 517.00p 506.00p 517.00p 20505
04/10/2010 503.00p 515.00p 492.00p 515.00p 21585
01/10/2010 500.00p 500.00p 495.20p 500.00p 4943
30/09/2010 497.00p 500.00p 493.00p 493.00p 22431
29/09/2010 490.00p 498.00p 490.00p 490.75p 23687
28/09/2010 493.25p 496.50p 491.00p 496.50p 10341
27/09/2010 492.00p 492.00p 490.00p 490.00p 5139
24/09/2010 488.75p 495.00p 488.75p 492.50p 11316
23/09/2010 488.50p 494.00p 488.25p 494.00p 18807
22/09/2010 495.00p 495.00p 488.75p 490.00p 19970
21/09/2010 488.50p 491.03p 487.00p 487.00p 8739
20/09/2010 487.00p 492.50p 481.00p 492.50p 31985
17/09/2010 490.00p 495.40p 470.50p 470.50p 14611
16/09/2010 491.50p 494.91p 490.00p 490.00p 8425
15/09/2010 490.25p 495.00p 485.25p 495.00p 22342
14/09/2010 490.00p 495.00p 489.75p 492.00p 23351
13/09/2010 488.75p 497.00p 485.75p 497.00p 30032
10/09/2010 492.75p 497.64p 486.50p 493.75p 54855
09/09/2010 499.00p 499.00p 490.00p 495.00p 57016
08/09/2010 486.00p 500.00p 485.00p 500.00p 17321
07/09/2010 485.25p 495.71p 485.00p 485.00p 16464
06/09/2010 500.00p 500.00p 490.00p 500.00p 75732
03/09/2010 503.00p 503.00p 485.00p 485.00p 37425
02/09/2010 495.00p 501.00p 485.00p 501.00p 160647
01/09/2010 473.00p 495.00p 473.00p 495.00p 50059
31/08/2010 465.00p 478.75p 465.00p 478.75p 473610
27/08/2010 455.00p 466.50p 455.00p 466.50p 28646
26/08/2010 455.00p 457.00p 450.00p 457.00p 64956
25/08/2010 453.00p 455.00p 450.00p 455.00p 10175
24/08/2010 455.00p 457.00p 450.00p 450.00p 18165
23/08/2010 450.00p 458.75p 450.00p 455.50p 79603
20/08/2010 455.00p 458.00p 450.00p 455.00p 48505
19/08/2010 456.00p 458.00p 454.00p 455.00p 7406
18/08/2010 450.00p 453.25p 450.00p 453.25p 3626
17/08/2010 454.50p 455.00p 450.00p 455.00p 8997
16/08/2010 450.25p 455.00p 447.00p 452.50p 7138
13/08/2010 454.75p 455.00p 447.00p 454.00p 9420
12/08/2010 454.00p 454.00p 450.00p 450.50p 7878
11/08/2010 447.00p 455.00p 447.00p 450.00p 8559
10/08/2010 450.00p 454.00p 450.00p 451.00p 13000
09/08/2010 443.25p 455.00p 443.25p 450.00p 4367
06/08/2010 458.00p 458.00p 452.50p 452.50p 0
05/08/2010 455.00p 458.00p 452.75p 458.00p 5917
04/08/2010 455.00p 455.00p 447.00p 447.00p 10418
03/08/2010 455.00p 455.00p 443.60p 455.00p 9623
02/08/2010 448.00p 458.00p 447.00p 458.00p 13057
30/07/2010 450.00p 460.00p 447.00p 450.50p 13433
29/07/2010 450.00p 450.00p 440.00p 447.00p 16341
28/07/2010 445.00p 449.00p 437.64p 449.00p 14612
27/07/2010 450.00p 450.00p 440.00p 441.00p 6250
26/07/2010 435.00p 449.25p 435.00p 441.00p 4543
23/07/2010 444.75p 447.00p 435.73p 444.25p 3685
22/07/2010 440.00p 445.00p 430.50p 445.00p 4793
21/07/2010 440.00p 440.00p 431.25p 440.00p 5279
20/07/2010 438.00p 438.00p 435.00p 437.50p 10475
19/07/2010 445.25p 447.00p 438.00p 439.00p 11737
16/07/2010 470.00p 470.00p 445.00p 445.00p 19735
15/07/2010 450.00p 458.00p 443.70p 457.00p 11428
14/07/2010 460.00p 460.00p 445.00p 449.00p 5071
13/07/2010 454.75p 454.75p 445.50p 450.00p 19441
12/07/2010 457.00p 457.00p 445.51p 455.00p 18610
09/07/2010 445.00p 460.00p 435.50p 449.00p 338621
08/07/2010 435.00p 445.00p 430.49p 445.00p 8943
07/07/2010 435.00p 440.35p 427.50p 435.00p 4699
06/07/2010 430.00p 435.00p 422.00p 435.00p 6617
05/07/2010 430.00p 430.00p 429.00p 430.00p 2090
02/07/2010 429.75p 434.50p 423.25p 434.50p 8629
01/07/2010 425.00p 430.00p 420.00p 422.00p 11542
30/06/2010 430.00p 434.00p 422.50p 422.50p 11423
29/06/2010 445.00p 445.00p 430.00p 435.00p 89730
28/06/2010 438.00p 445.00p 438.00p 445.00p 2482
25/06/2010 443.00p 443.74p 432.00p 432.00p 11835
24/06/2010 445.00p 448.50p 436.27p 448.50p 9312
23/06/2010 443.00p 448.00p 434.25p 448.00p 29862
22/06/2010 440.00p 445.00p 433.32p 445.00p 8427
21/06/2010 439.75p 442.00p 427.50p 431.00p 9381
18/06/2010 440.00p 443.25p 428.40p 443.25p 28719
17/06/2010 434.00p 434.00p 425.00p 432.00p 164766
16/06/2010 435.00p 438.08p 422.00p 422.00p 18036
15/06/2010 433.00p 437.25p 425.00p 437.25p 37920
14/06/2010 432.75p 434.75p 422.75p 434.75p 8288
11/06/2010 428.00p 435.00p 424.76p 435.00p 6595
10/06/2010 421.75p 428.00p 421.50p 428.00p 4032
09/06/2010 427.00p 430.00p 422.00p 430.00p 12312
08/06/2010 428.00p 430.00p 420.07p 430.00p 7906
07/06/2010 427.00p 427.00p 420.00p 427.00p 11284
04/06/2010 428.00p 428.00p 420.00p 422.50p 26772
03/06/2010 425.00p 428.00p 416.34p 428.00p 49285
02/06/2010 425.00p 425.00p 418.81p 425.00p 5497
01/06/2010 420.00p 422.00p 413.59p 422.00p 5456
28/05/2010 405.00p 420.00p 405.00p 415.00p 39614
27/05/2010 400.00p 420.00p 400.00p 415.00p 52047
26/05/2010 395.00p 415.00p 395.00p 415.00p 47194
25/05/2010 400.00p 400.60p 395.05p 400.00p 13635
24/05/2010 393.00p 400.00p 390.25p 399.75p 11740
21/05/2010 400.00p 404.83p 390.00p 396.75p 51176
20/05/2010 412.00p 422.60p 400.00p 400.00p 65840
19/05/2010 420.25p 432.60p 410.00p 416.50p 12614
18/05/2010 435.00p 435.00p 419.90p 430.25p 18358
17/05/2010 423.00p 435.00p 410.00p 435.00p 25034
14/05/2010 435.50p 435.89p 425.00p 433.50p 4523
13/05/2010 430.00p 437.00p 426.25p 437.00p 16839
12/05/2010 414.75p 430.00p 414.68p 430.00p 31494
11/05/2010 414.75p 425.00p 400.97p 425.00p 6151
10/05/2010 415.00p 415.00p 412.87p 415.00p 8811
07/05/2010 402.75p 409.75p 400.00p 400.00p 62254
06/05/2010 401.25p 415.00p 400.00p 415.00p 29934
05/05/2010 420.00p 420.00p 402.00p 408.00p 19882
04/05/2010 420.00p 420.00p 408.00p 420.00p 8840
30/04/2010 420.00p 420.00p 410.00p 420.00p 57929
29/04/2010 401.50p 420.00p 401.50p 408.75p 8221
28/04/2010 420.00p 425.25p 404.06p 409.50p 42515
27/04/2010 438.25p 438.25p 420.00p 420.25p 24176
26/04/2010 423.00p 438.00p 423.00p 438.00p 8411
23/04/2010 433.00p 433.00p 420.00p 426.50p 12581
22/04/2010 433.75p 438.00p 422.00p 425.00p 38270
21/04/2010 438.00p 438.00p 425.00p 425.25p 14601
20/04/2010 435.00p 441.50p 434.00p 435.00p 29041
19/04/2010 450.00p 450.00p 434.00p 434.00p 12033
16/04/2010 450.00p 450.00p 445.50p 450.00p 14649
15/04/2010 445.00p 455.00p 437.75p 455.00p 16895
14/04/2010 450.00p 450.00p 437.50p 440.00p 7886
13/04/2010 440.00p 450.00p 435.00p 450.00p 51516
12/04/2010 450.00p 452.90p 442.00p 443.00p 28591
09/04/2010 450.00p 454.85p 438.00p 446.25p 53814
08/04/2010 454.50p 455.00p 440.00p 440.50p 12082
07/04/2010 439.00p 450.50p 437.50p 450.50p 31586
06/04/2010 419.50p 439.00p 419.50p 438.50p 38603
01/04/2010 430.00p 432.75p 420.00p 430.00p 16161
31/03/2010 423.00p 430.50p 420.00p 430.50p 43240
30/03/2010 415.00p 435.00p 415.00p 435.00p 36727
29/03/2010 420.00p 428.61p 418.00p 425.00p 63496
26/03/2010 412.25p 420.00p 410.00p 415.00p 8985
25/03/2010 415.00p 415.00p 410.00p 412.50p 79415
24/03/2010 418.00p 418.00p 413.00p 414.00p 22093
23/03/2010 407.00p 425.00p 405.00p 418.00p 439419
22/03/2010 418.00p 420.00p 413.20p 415.00p 14791
19/03/2010 417.00p 420.00p 410.00p 418.00p 16972
18/03/2010 415.00p 417.78p 413.00p 413.00p 9722
17/03/2010 405.00p 420.00p 403.19p 415.00p 792070
16/03/2010 408.00p 411.98p 390.00p 403.00p 106396
15/03/2010 423.00p 423.00p 419.00p 420.00p 22776
12/03/2010 414.25p 424.64p 410.00p 424.00p 10484
11/03/2010 416.00p 429.90p 414.00p 425.00p 14165
10/03/2010 418.00p 430.00p 412.01p 430.00p 13141
09/03/2010 428.00p 430.00p 423.75p 423.75p 131748
08/03/2010 421.00p 430.00p 416.00p 416.00p 61801
05/03/2010 435.00p 440.00p 421.00p 434.00p 27851
04/03/2010 445.00p 445.00p 425.00p 435.00p 7203
03/03/2010 438.75p 450.00p 430.00p 435.00p 21654
02/03/2010 435.00p 450.00p 435.00p 450.00p 147606
01/03/2010 435.00p 440.00p 435.00p 440.00p 14237
26/02/2010 440.00p 444.45p 440.00p 440.00p 25833
25/02/2010 441.75p 444.00p 440.25p 440.25p 15727
24/02/2010 450.00p 450.00p 438.90p 445.50p 11846
23/02/2010 432.00p 447.25p 427.60p 447.25p 29291
22/02/2010 435.00p 435.00p 429.50p 435.00p 3488
19/02/2010 429.50p 429.50p 417.25p 429.00p 1751
18/02/2010 435.25p 435.38p 417.00p 427.00p 26634
17/02/2010 437.75p 439.00p 423.50p 429.00p 8979
16/02/2010 425.00p 440.00p 421.56p 440.00p 11372
15/02/2010 438.75p 438.75p 415.00p 434.75p 22535
12/02/2010 416.00p 440.00p 410.00p 440.00p 21178
11/02/2010 437.00p 439.50p 413.75p 413.75p 23095
10/02/2010 434.50p 436.75p 425.25p 431.75p 8422
09/02/2010 432.00p 432.00p 420.35p 426.00p 6224
08/02/2010 440.00p 440.00p 425.00p 431.25p 12996
05/02/2010 441.00p 444.75p 425.05p 442.00p 44985
04/02/2010 458.00p 458.00p 444.60p 448.50p 18330
03/02/2010 460.00p 460.00p 453.00p 458.00p 37569
02/02/2010 449.00p 454.00p 445.33p 453.00p 8517
01/02/2010 459.50p 459.50p 447.00p 459.50p 1391
29/01/2010 465.00p 465.00p 440.00p 460.00p 844134
28/01/2010 457.25p 469.50p 455.30p 465.00p 126599
27/01/2010 466.50p 469.00p 453.48p 468.00p 26092
26/01/2010 459.50p 469.00p 449.21p 464.50p 101041
25/01/2010 460.00p 466.16p 447.26p 460.00p 32573
22/01/2010 467.00p 467.00p 440.00p 455.00p 23173
21/01/2010 467.00p 467.00p 455.00p 467.00p 197437
20/01/2010 466.00p 466.00p 455.65p 465.00p 8539
19/01/2010 447.00p 466.00p 445.60p 466.00p 83313
18/01/2010 460.00p 465.00p 445.45p 456.00p 41863
15/01/2010 457.00p 460.00p 448.00p 457.00p 14317
14/01/2010 450.00p 458.80p 450.00p 456.50p 7005
13/01/2010 450.00p 460.00p 450.00p 460.00p 15641
12/01/2010 460.00p 460.00p 452.00p 458.00p 6209
11/01/2010 460.00p 460.00p 452.00p 460.00p 29776
08/01/2010 442.00p 460.00p 442.00p 456.00p 154078
07/01/2010 442.00p 455.00p 442.00p 450.00p 4483
06/01/2010 440.00p 459.25p 440.00p 459.25p 9411
05/01/2010 460.00p 460.00p 439.25p 445.00p 20389

*Close Price adjusted for both dividends and splits