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
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
30/01/2012 506.75p 506.75p 500.00p 504.50p 45511
27/01/2012 505.00p 505.00p 496.25p 505.00p 42635
26/01/2012 498.00p 500.87p 495.31p 500.87p 8333
25/01/2012 500.00p 500.00p 495.00p 497.50p 17804
24/01/2012 495.00p 502.75p 495.00p 499.75p 3964
23/01/2012 500.00p 500.99p 495.00p 498.50p 6367
20/01/2012 510.00p 510.00p 497.75p 498.50p 79239
19/01/2012 510.00p 510.00p 495.75p 500.00p 9983
18/01/2012 510.00p 510.00p 503.00p 510.00p 6423
17/01/2012 505.00p 510.00p 501.50p 502.75p 5134
16/01/2012 505.00p 505.00p 500.00p 502.50p 2904
13/01/2012 506.40p 506.40p 505.00p 505.00p 495
12/01/2012 500.00p 510.00p 500.00p 510.00p 65715
11/01/2012 510.00p 512.75p 505.00p 505.00p 12061
10/01/2012 510.00p 510.00p 505.00p 505.00p 7515
09/01/2012 513.35p 515.00p 511.25p 515.00p 1577
06/01/2012 522.00p 524.50p 516.50p 520.00p 15124
05/01/2012 510.00p 512.25p 510.00p 512.25p 1970
04/01/2012 516.50p 520.00p 508.00p 510.00p 43525
03/01/2012 510.00p 518.00p 510.00p 518.00p 7734
30/12/2011 505.00p 510.00p 500.00p 509.00p 13307
29/12/2011 500.00p 504.00p 492.25p 503.00p 12493
28/12/2011 495.75p 498.25p 493.00p 498.25p 1605
23/12/2011 495.00p 500.00p 491.25p 500.00p 5873
22/12/2011 479.50p 495.00p 479.50p 495.00p 8839
21/12/2011 465.25p 485.00p 465.25p 483.50p 13486
20/12/2011 470.25p 474.94p 468.00p 468.00p 10010
19/12/2011 466.00p 475.00p 466.00p 475.00p 1900
16/12/2011 467.50p 474.95p 466.00p 466.00p 9186
15/12/2011 470.00p 473.00p 463.00p 473.00p 8854
14/12/2011 460.25p 470.00p 460.25p 468.50p 28168
13/12/2011 460.25p 468.44p 460.00p 465.00p 41854
12/12/2011 460.00p 463.00p 459.79p 460.00p 5839
09/12/2011 460.00p 465.00p 460.00p 460.00p 43286
08/12/2011 473.75p 474.75p 460.00p 465.50p 22815
07/12/2011 480.00p 490.00p 472.00p 477.50p 14342
06/12/2011 485.00p 485.00p 480.00p 480.00p 314314
05/12/2011 485.50p 492.00p 480.00p 480.00p 8344
02/12/2011 496.00p 499.72p 480.00p 480.00p 6202
01/12/2011 499.75p 500.05p 490.00p 490.00p 14881
30/11/2011 495.00p 499.50p 490.78p 495.00p 204824
29/11/2011 505.28p 505.28p 497.57p 501.50p 44749
28/11/2011 500.00p 506.34p 497.53p 501.50p 29177
25/11/2011 500.00p 502.63p 500.00p 500.00p 21687
24/11/2011 502.50p 509.44p 500.00p 500.00p 63907
23/11/2011 506.00p 517.31p 502.00p 502.00p 8245
22/11/2011 507.24p 517.69p 507.24p 511.50p 1007
21/11/2011 510.00p 511.50p 505.28p 511.50p 6692
18/11/2011 515.00p 520.00p 510.00p 510.00p 9028
17/11/2011 510.50p 520.00p 510.50p 517.00p 2246
16/11/2011 518.88p 518.88p 516.00p 516.00p 1193
15/11/2011 512.50p 515.31p 510.00p 511.00p 207360
14/11/2011 505.50p 517.31p 505.50p 508.00p 101599
11/11/2011 508.00p 514.29p 505.50p 507.50p 2908
10/11/2011 515.50p 515.50p 508.00p 508.00p 5713
09/11/2011 525.00p 525.00p 515.00p 521.50p 3348
08/11/2011 525.00p 530.00p 518.68p 530.00p 3309
07/11/2011 529.20p 530.00p 529.20p 530.00p 6081
04/11/2011 535.08p 535.08p 527.50p 527.50p 1390
03/11/2011 535.00p 536.26p 530.00p 531.00p 12795
02/11/2011 541.50p 545.00p 535.45p 542.00p 5724
01/11/2011 540.00p 545.00p 535.00p 545.00p 22487
31/10/2011 551.50p 555.00p 548.73p 555.00p 32636
28/10/2011 551.00p 555.00p 547.00p 551.00p 6892
27/10/2011 552.00p 560.00p 552.00p 560.00p 3665
26/10/2011 547.50p 555.00p 547.50p 555.00p 143456
25/10/2011 553.50p 564.00p 553.50p 553.50p 9129
24/10/2011 561.50p 561.50p 550.44p 555.00p 2263
21/10/2011 555.00p 560.00p 553.18p 558.00p 5077
20/10/2011 551.50p 555.00p 548.00p 555.00p 4207
19/10/2011 552.00p 559.00p 552.00p 559.00p 3295
18/10/2011 551.27p 559.00p 551.27p 559.00p 982
17/10/2011 555.00p 562.50p 553.50p 562.50p 9282
14/10/2011 550.00p 558.00p 550.00p 558.00p 2132
13/10/2011 553.00p 557.00p 544.50p 557.00p 7670
12/10/2011 545.00p 559.00p 539.14p 559.00p 10667
11/10/2011 535.00p 545.00p 526.99p 545.00p 15505
10/10/2011 533.38p 535.00p 533.38p 535.00p 768
07/10/2011 524.50p 533.50p 524.50p 533.50p 11664
06/10/2011 520.00p 525.00p 518.75p 525.00p 12368
05/10/2011 515.00p 516.25p 514.00p 516.25p 6000
04/10/2011 506.00p 519.00p 505.00p 515.00p 26226
03/10/2011 510.50p 513.50p 507.00p 513.50p 4376
30/09/2011 515.00p 515.50p 510.00p 510.00p 4661
29/09/2011 513.50p 515.00p 513.50p 515.00p 3598
28/09/2011 520.73p 522.39p 510.00p 510.00p 4528
27/09/2011 522.00p 522.00p 516.00p 516.00p 10565
26/09/2011 511.81p 511.81p 510.00p 510.00p 10000
23/09/2011 513.50p 521.38p 513.00p 513.50p 9299
22/09/2011 522.50p 531.88p 510.50p 522.00p 29487
21/09/2011 527.00p 528.70p 522.00p 525.00p 11615
20/09/2011 532.50p 532.50p 520.00p 526.00p 16856
19/09/2011 531.50p 532.00p 525.00p 528.50p 9831
16/09/2011 536.50p 539.50p 531.50p 531.50p 37383
15/09/2011 541.00p 545.50p 537.50p 540.00p 617435
14/09/2011 541.50p 545.00p 541.50p 541.50p 17658
13/09/2011 546.00p 546.00p 541.50p 541.50p 32100
12/09/2011 543.00p 546.00p 543.00p 546.00p 2197
09/09/2011 546.00p 552.93p 542.50p 545.50p 10083
08/09/2011 550.50p 551.00p 542.31p 550.00p 4294
07/09/2011 543.55p 545.75p 543.55p 545.75p 6544
06/09/2011 543.00p 543.00p 543.00p 543.00p 35
05/09/2011 542.26p 545.00p 542.26p 545.00p 5544
02/09/2011 541.60p 552.00p 541.60p 552.00p 2567
01/09/2011 546.00p 550.00p 540.72p 550.00p 4942
31/08/2011 545.00p 550.00p 535.94p 550.00p 8738
30/08/2011 535.00p 544.00p 533.50p 544.00p 6331
26/08/2011 530.00p 533.00p 526.60p 533.00p 2314
25/08/2011 533.44p 533.44p 526.68p 531.00p 22200
24/08/2011 514.50p 533.00p 514.50p 529.25p 19930
23/08/2011 510.00p 510.00p 505.88p 510.00p 4334
22/08/2011 488.25p 494.50p 477.40p 490.50p 6356
19/08/2011 479.75p 488.00p 477.20p 488.00p 11838
18/08/2011 475.00p 479.50p 475.00p 479.50p 4175
17/08/2011 480.00p 481.25p 480.00p 481.00p 3981
16/08/2011 488.00p 488.00p 485.50p 485.50p 1000
15/08/2011 479.00p 489.00p 479.00p 489.00p 3695
12/08/2011 470.00p 474.50p 460.64p 474.50p 7547
11/08/2011 470.00p 470.00p 470.00p 470.00p 1260
10/08/2011 455.00p 470.00p 445.00p 469.50p 134454
09/08/2011 433.00p 449.75p 420.00p 445.00p 21294
08/08/2011 465.00p 475.00p 440.00p 440.50p 12449
05/08/2011 495.00p 495.00p 463.00p 475.00p 153773
04/08/2011 535.00p 535.00p 502.00p 502.00p 28710
03/08/2011 533.00p 533.06p 528.50p 528.50p 85540
02/08/2011 538.00p 538.00p 534.19p 538.00p 8599
01/08/2011 537.50p 540.00p 531.60p 540.00p 14046
29/07/2011 538.00p 538.00p 533.00p 533.00p 16804
28/07/2011 536.50p 537.50p 533.00p 534.50p 3005
27/07/2011 534.50p 535.46p 532.00p 532.00p 8058
26/07/2011 529.00p 536.00p 525.00p 535.50p 8556
25/07/2011 528.00p 531.00p 522.36p 531.00p 5859
22/07/2011 529.50p 533.31p 521.50p 530.00p 57031
21/07/2011 525.00p 531.13p 521.00p 526.00p 9514
20/07/2011 528.71p 530.00p 528.59p 530.00p 4802
19/07/2011 527.00p 534.00p 522.63p 534.00p 5175
18/07/2011 530.50p 536.00p 521.00p 530.00p 11504
15/07/2011 534.50p 536.00p 532.00p 534.50p 1738
14/07/2011 532.50p 536.00p 532.00p 536.00p 2630
13/07/2011 536.50p 536.82p 532.64p 536.50p 5049
12/07/2011 537.00p 538.00p 536.00p 538.00p 4691
11/07/2011 550.00p 550.00p 540.00p 545.50p 8294
08/07/2011 554.00p 556.75p 550.00p 556.75p 6100
07/07/2011 555.00p 560.50p 555.00p 556.25p 0
06/07/2011 555.00p 560.50p 555.00p 557.50p 5290
05/07/2011 557.39p 561.00p 557.32p 561.00p 54760
04/07/2011 559.00p 570.00p 556.62p 570.00p 5840
01/07/2011 554.00p 560.00p 550.26p 560.00p 1410
30/06/2011 548.50p 557.00p 548.50p 551.50p 735
29/06/2011 548.50p 562.00p 548.00p 562.00p 4754
28/06/2011 543.50p 558.00p 543.50p 557.50p 4158
27/06/2011 557.00p 557.00p 548.50p 548.50p 850
24/06/2011 552.50p 558.50p 550.00p 558.50p 3534
23/06/2011 555.00p 555.00p 549.50p 549.50p 1108
22/06/2011 552.00p 554.50p 542.32p 554.50p 3632
21/06/2011 539.00p 550.00p 534.79p 550.00p 24768
20/06/2011 539.00p 539.73p 530.50p 533.50p 21677
17/06/2011 550.00p 554.80p 523.00p 523.00p 31317
16/06/2011 550.00p 550.00p 540.00p 548.50p 7529
15/06/2011 560.00p 560.00p 550.00p 550.00p 11291
14/06/2011 566.50p 567.50p 556.00p 556.00p 10248
13/06/2011 556.00p 561.00p 556.00p 561.00p 902
10/06/2011 568.00p 568.00p 556.00p 556.00p 17541
09/06/2011 563.50p 563.50p 557.41p 558.00p 8410
08/06/2011 560.00p 564.00p 559.00p 562.50p 3151
07/06/2011 563.50p 563.50p 558.00p 558.00p 7439
06/06/2011 566.00p 571.50p 560.00p 560.00p 68272
03/06/2011 561.50p 569.50p 558.27p 559.00p 12689
02/06/2011 568.00p 573.50p 559.00p 571.00p 9731
01/06/2011 570.00p 574.00p 565.50p 574.00p 11117
31/05/2011 574.50p 577.68p 561.50p 561.50p 12261
27/05/2011 563.50p 575.00p 562.50p 565.50p 29497
26/05/2011 550.00p 557.21p 544.50p 544.50p 6750
25/05/2011 550.00p 553.50p 542.00p 542.00p 3965
24/05/2011 545.50p 554.50p 545.50p 550.00p 3241
23/05/2011 556.00p 556.00p 548.00p 548.00p 12723
20/05/2011 557.30p 560.00p 557.30p 560.00p 649
19/05/2011 560.00p 562.48p 556.00p 559.00p 18520
18/05/2011 562.50p 563.78p 556.00p 556.00p 7284
17/05/2011 561.00p 564.50p 556.50p 558.00p 39642
16/05/2011 562.00p 562.00p 551.92p 561.00p 14335
13/05/2011 555.50p 561.50p 550.00p 550.00p 4623
12/05/2011 551.00p 560.06p 550.00p 550.00p 5152
11/05/2011 552.50p 558.00p 550.00p 551.00p 292887
10/05/2011 560.00p 565.55p 552.50p 552.50p 79371
09/05/2011 557.50p 560.50p 552.89p 560.00p 16087
06/05/2011 553.00p 555.00p 548.00p 551.00p 15497
05/05/2011 550.00p 553.50p 548.00p 549.00p 7180
04/05/2011 555.00p 555.00p 550.00p 550.00p 1904

*Close Price adjusted for both dividends and splits