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:
- Avoid Tortilla Mexican Grill (MEX) by Steve Moore in ShareProphets
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Avoid Strix Group (KETL) by Steve Moore in ShareProphets
- Add Abrdn (ABDN) by Simon Watkins in The Motley Fool
- Buy BP (BP.) by Simon Watkins in The Motley Fool
- Avoid Various Eateries (VARE) by Steve Moore in ShareProphets
- Buy Diageo (DGE) by Andrew Mackie in The Motley Fool
- Hold Coats Group (COA) by Tom Winnifrith in ShareProphets
- Hold Coats Group (COA) by Steve Moore in ShareProphets
- Avoid Aferian (AFRN) by Steve Moore in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Tom Winnifrith in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Steve Moore in ShareProphets
- Buy Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Buy BP (BP.) by Andrew Mackie in The Motley Fool
- Buy HSBC Holdings (HSBA) by Simon Watkins in The Motley Fool
- Add BT Group (BT.A) by Simon Watkins in The Motley Fool
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Outperform easyJet (EZJ) by Bernstein
- Neutral Reckitt Benckiser Group (RKT) by Goldman Sachs
Fisher (James) & Sons (FSJ) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/05/2025 | 312.00p | 320.00p | 312.00p | 319.00p | 7689 |
| 28/05/2025 | 316.00p | 320.00p | 312.00p | 316.00p | 7489 |
| 27/05/2025 | 320.00p | 320.00p | 311.00p | 311.00p | 8907 |
| 23/05/2025 | 311.00p | 321.00p | 311.00p | 321.00p | 11349 |
| 22/05/2025 | 321.00p | 321.00p | 311.00p | 321.00p | 5085 |
| 21/05/2025 | 310.00p | 321.00p | 310.00p | 310.00p | 2465 |
| 20/05/2025 | 316.00p | 320.00p | 312.00p | 319.00p | 8039 |
| 19/05/2025 | 307.00p | 320.00p | 307.00p | 315.00p | 18187 |
| 16/05/2025 | 314.00p | 319.00p | 309.32p | 319.00p | 21820 |
| 15/05/2025 | 315.00p | 315.00p | 307.00p | 315.00p | 2392 |
| 14/05/2025 | 311.00p | 315.00p | 307.00p | 311.00p | 5159 |
| 13/05/2025 | 307.00p | 314.00p | 307.00p | 314.00p | 17296 |
| 12/05/2025 | 303.00p | 312.00p | 303.00p | 311.00p | 17444 |
| 09/05/2025 | 303.00p | 305.66p | 302.00p | 302.00p | 1222 |
| 08/05/2025 | 311.00p | 312.00p | 302.00p | 312.00p | 27958 |
| 07/05/2025 | 303.00p | 311.00p | 303.00p | 303.00p | 4762 |
| 06/05/2025 | 304.00p | 312.00p | 301.00p | 312.00p | 27767 |
| 02/05/2025 | 301.00p | 304.00p | 298.00p | 300.00p | 9537 |
| 01/05/2025 | 303.00p | 304.00p | 299.00p | 300.00p | 21497 |
| 30/04/2025 | 301.00p | 303.00p | 294.00p | 302.00p | 13442 |
| 29/04/2025 | 300.00p | 301.00p | 294.00p | 294.00p | 25149 |
| 28/04/2025 | 287.00p | 301.00p | 287.00p | 296.00p | 19338 |
| 25/04/2025 | 294.00p | 295.00p | 287.00p | 294.00p | 25662 |
| 24/04/2025 | 287.00p | 293.00p | 287.00p | 293.00p | 3655 |
| 23/04/2025 | 290.00p | 293.00p | 287.00p | 287.00p | 13834 |
| 22/04/2025 | 293.00p | 293.00p | 287.00p | 288.00p | 12772 |
| 17/04/2025 | 289.00p | 293.00p | 287.00p | 287.00p | 12972 |
| 16/04/2025 | 292.00p | 293.00p | 289.00p | 292.00p | 9448 |
| 15/04/2025 | 290.00p | 294.00p | 288.50p | 289.00p | 7908 |
| 14/04/2025 | 292.00p | 292.00p | 287.00p | 292.00p | 7097 |
| 11/04/2025 | 292.00p | 297.00p | 285.00p | 285.00p | 26608 |
| 10/04/2025 | 300.00p | 302.00p | 288.00p | 288.00p | 24804 |
| 09/04/2025 | 298.00p | 302.00p | 292.24p | 295.00p | 16677 |
| 08/04/2025 | 305.00p | 306.00p | 296.00p | 296.00p | 23137 |
| 07/04/2025 | 310.00p | 310.00p | 299.00p | 299.00p | 38323 |
| 04/04/2025 | 306.00p | 312.00p | 306.00p | 310.00p | 68534 |
| 03/04/2025 | 310.00p | 313.00p | 307.00p | 310.00p | 52680 |
| 02/04/2025 | 310.00p | 312.00p | 307.00p | 310.00p | 39491 |
| 01/04/2025 | 308.00p | 312.00p | 306.04p | 308.00p | 34979 |
| 31/03/2025 | 308.00p | 312.00p | 306.00p | 308.00p | 40541 |
| 28/03/2025 | 297.00p | 313.00p | 297.00p | 313.00p | 36936 |
| 27/03/2025 | 308.00p | 308.00p | 302.00p | 305.00p | 22691 |
| 26/03/2025 | 307.00p | 308.00p | 298.00p | 308.00p | 9755 |
| 25/03/2025 | 302.00p | 307.00p | 297.00p | 303.00p | 29297 |
| 24/03/2025 | 300.00p | 310.00p | 296.00p | 303.00p | 112616 |
| 21/03/2025 | 322.00p | 329.00p | 300.00p | 304.00p | 47189 |
| 20/03/2025 | 334.00p | 334.00p | 322.00p | 323.00p | 67427 |
| 19/03/2025 | 325.00p | 329.00p | 324.00p | 328.00p | 16008 |
| 18/03/2025 | 325.00p | 338.00p | 324.00p | 326.00p | 29039 |
| 17/03/2025 | 339.00p | 339.00p | 325.00p | 339.00p | 13298 |
| 14/03/2025 | 337.00p | 337.00p | 325.00p | 337.00p | 11582 |
| 13/03/2025 | 326.00p | 334.00p | 325.00p | 333.00p | 37976 |
| 12/03/2025 | 330.00p | 336.00p | 326.25p | 336.00p | 8341 |
| 11/03/2025 | 330.00p | 339.00p | 327.00p | 327.00p | 10971 |
| 10/03/2025 | 333.00p | 344.00p | 330.00p | 330.00p | 38191 |
| 07/03/2025 | 333.00p | 344.00p | 333.00p | 335.00p | 18659 |
| 06/03/2025 | 337.00p | 344.00p | 333.55p | 337.00p | 29088 |
| 05/03/2025 | 333.00p | 344.00p | 333.00p | 335.00p | 18802 |
| 04/03/2025 | 333.00p | 344.00p | 333.00p | 333.00p | 15578 |
| 03/03/2025 | 334.00p | 345.00p | 334.00p | 345.00p | 27934 |
| 28/02/2025 | 335.00p | 344.00p | 334.00p | 336.00p | 28344 |
| 27/02/2025 | 335.00p | 344.00p | 335.00p | 335.00p | 8909 |
| 26/02/2025 | 340.00p | 345.00p | 338.00p | 342.00p | 14073 |
| 25/02/2025 | 345.00p | 345.00p | 340.00p | 345.00p | 19719 |
| 24/02/2025 | 345.00p | 349.00p | 341.00p | 345.00p | 7157 |
| 21/02/2025 | 345.00p | 354.00p | 340.00p | 345.00p | 27982 |
| 20/02/2025 | 346.00p | 351.00p | 345.00p | 345.00p | 18666 |
| 19/02/2025 | 349.00p | 353.98p | 345.00p | 349.00p | 31362 |
| 18/02/2025 | 352.00p | 358.00p | 346.00p | 354.00p | 40759 |
| 17/02/2025 | 348.00p | 352.00p | 338.00p | 352.00p | 43281 |
| 14/02/2025 | 338.00p | 345.00p | 338.00p | 338.00p | 56768 |
| 13/02/2025 | 340.00p | 346.00p | 340.00p | 340.00p | 17768 |
| 12/02/2025 | 347.00p | 347.00p | 339.00p | 345.00p | 10438 |
| 11/02/2025 | 343.00p | 351.00p | 341.31p | 351.00p | 35452 |
| 10/02/2025 | 333.00p | 348.00p | 329.72p | 342.00p | 18642 |
| 07/02/2025 | 333.00p | 335.00p | 329.72p | 335.00p | 13050 |
| 06/02/2025 | 327.00p | 338.57p | 324.00p | 330.00p | 41647 |
| 05/02/2025 | 329.00p | 343.70p | 323.21p | 331.00p | 104674 |
| 04/02/2025 | 308.00p | 309.00p | 302.25p | 306.00p | 98074 |
| 03/02/2025 | 307.00p | 309.00p | 305.00p | 309.00p | 58436 |
| 31/01/2025 | 305.00p | 309.00p | 305.00p | 307.00p | 14933 |
| 30/01/2025 | 306.00p | 310.00p | 305.00p | 308.00p | 4491 |
| 29/01/2025 | 305.00p | 309.00p | 305.00p | 307.00p | 5092 |
| 28/01/2025 | 305.00p | 308.00p | 305.00p | 307.00p | 5838 |
| 27/01/2025 | 308.00p | 309.00p | 300.00p | 309.00p | 45713 |
| 24/01/2025 | 308.00p | 309.00p | 305.00p | 305.00p | 22141 |
| 23/01/2025 | 305.00p | 308.99p | 303.00p | 308.00p | 2895 |
| 22/01/2025 | 306.00p | 306.20p | 300.00p | 306.00p | 3567 |
| 21/01/2025 | 309.00p | 309.00p | 305.50p | 308.00p | 12339 |
| 20/01/2025 | 309.00p | 309.00p | 300.00p | 309.00p | 7321 |
| 17/01/2025 | 303.00p | 309.00p | 300.00p | 309.00p | 10198 |
| 16/01/2025 | 305.00p | 309.00p | 301.44p | 306.00p | 113210 |
| 15/01/2025 | 307.00p | 309.00p | 301.00p | 308.00p | 105213 |
| 14/01/2025 | 300.00p | 307.00p | 299.00p | 304.00p | 6020 |
| 13/01/2025 | 305.00p | 312.00p | 296.00p | 298.00p | 146333 |
| 10/01/2025 | 312.00p | 315.00p | 305.00p | 305.00p | 9727 |
| 09/01/2025 | 312.00p | 318.00p | 310.00p | 312.00p | 90404 |
| 08/01/2025 | 311.00p | 318.00p | 306.00p | 306.00p | 25792 |
| 07/01/2025 | 312.00p | 319.00p | 311.00p | 316.00p | 4429 |
| 06/01/2025 | 319.00p | 319.00p | 312.00p | 319.00p | 5244 |
| 03/01/2025 | 318.00p | 319.00p | 311.00p | 316.00p | 23229 |
| 02/01/2025 | 318.00p | 321.00p | 312.00p | 316.00p | 33098 |
| 31/12/2024 | 315.00p | 315.00p | 313.00p | 315.00p | 5058 |
| 30/12/2024 | 319.00p | 321.48p | 312.00p | 317.00p | 6737 |
| 27/12/2024 | 325.00p | 325.00p | 312.00p | 319.00p | 5757 |
| 24/12/2024 | 325.00p | 325.00p | 316.99p | 319.00p | 6485 |
| 23/12/2024 | 307.00p | 325.00p | 303.50p | 325.00p | 17372 |
| 20/12/2024 | 301.00p | 313.00p | 300.00p | 313.00p | 105473 |
| 19/12/2024 | 294.00p | 304.00p | 293.00p | 302.00p | 17931 |
| 18/12/2024 | 304.00p | 306.00p | 294.00p | 294.00p | 62288 |
| 17/12/2024 | 303.00p | 305.00p | 299.00p | 302.00p | 48680 |
| 16/12/2024 | 304.00p | 312.00p | 303.00p | 303.00p | 5740 |
| 13/12/2024 | 312.00p | 312.00p | 302.00p | 302.00p | 22576 |
| 12/12/2024 | 305.00p | 312.00p | 304.00p | 310.00p | 16185 |
| 11/12/2024 | 308.00p | 313.00p | 303.00p | 304.00p | 16018 |
| 10/12/2024 | 308.00p | 313.00p | 304.00p | 310.00p | 16003 |
| 09/12/2024 | 310.00p | 313.00p | 305.00p | 312.00p | 24804 |
| 06/12/2024 | 311.00p | 314.00p | 301.00p | 314.00p | 6965 |
| 05/12/2024 | 291.00p | 309.00p | 285.00p | 308.00p | 46057 |
| 04/12/2024 | 291.00p | 293.00p | 286.00p | 293.00p | 7148 |
| 03/12/2024 | 287.00p | 295.00p | 285.00p | 292.00p | 15260 |
| 02/12/2024 | 290.00p | 294.00p | 287.00p | 294.00p | 16150 |
| 29/11/2024 | 294.00p | 296.00p | 292.00p | 296.00p | 18320 |
| 28/11/2024 | 291.00p | 295.99p | 291.00p | 294.00p | 19939 |
| 27/11/2024 | 295.00p | 295.00p | 290.00p | 291.00p | 47914 |
| 26/11/2024 | 290.00p | 296.00p | 288.00p | 296.00p | 21187 |
| 25/11/2024 | 293.00p | 300.00p | 290.00p | 295.00p | 12973 |
| 22/11/2024 | 300.00p | 307.00p | 294.10p | 299.00p | 9250 |
| 21/11/2024 | 300.00p | 307.00p | 298.90p | 300.00p | 17758 |
| 20/11/2024 | 300.00p | 311.00p | 298.00p | 299.00p | 9934 |
| 19/11/2024 | 304.00p | 311.00p | 299.00p | 309.00p | 5447 |
| 18/11/2024 | 314.00p | 324.00p | 303.49p | 309.00p | 27759 |
| 15/11/2024 | 314.00p | 322.00p | 314.00p | 316.00p | 9265 |
| 14/11/2024 | 314.00p | 322.03p | 312.00p | 312.00p | 21232 |
| 13/11/2024 | 316.00p | 324.00p | 312.00p | 312.00p | 33620 |
| 12/11/2024 | 329.00p | 340.00p | 316.00p | 316.00p | 26456 |
| 11/11/2024 | 329.00p | 340.00p | 329.00p | 340.00p | 18743 |
| 08/11/2024 | 332.00p | 339.00p | 328.00p | 338.00p | 12803 |
| 07/11/2024 | 340.00p | 344.00p | 330.00p | 333.00p | 93633 |
| 06/11/2024 | 340.00p | 343.00p | 340.00p | 340.00p | 6202 |
| 05/11/2024 | 340.00p | 344.00p | 340.00p | 340.00p | 7344 |
| 04/11/2024 | 344.00p | 344.00p | 340.00p | 342.00p | 97563 |
| 01/11/2024 | 340.00p | 344.00p | 340.00p | 343.00p | 30275 |
| 31/10/2024 | 340.00p | 343.40p | 340.00p | 340.00p | 7293 |
| 30/10/2024 | 346.00p | 346.00p | 340.00p | 340.00p | 527686 |
| 29/10/2024 | 344.00p | 345.00p | 341.00p | 343.50p | 6226 |
| 28/10/2024 | 344.00p | 350.00p | 341.00p | 344.00p | 41315 |
| 25/10/2024 | 344.00p | 349.84p | 344.00p | 345.00p | 34233 |
| 24/10/2024 | 344.00p | 349.00p | 344.00p | 350.00p | 15585 |
| 23/10/2024 | 344.00p | 352.00p | 344.00p | 350.00p | 91766 |
| 22/10/2024 | 346.00p | 349.00p | 344.00p | 346.00p | 19311 |
| 21/10/2024 | 351.00p | 353.00p | 346.50p | 346.50p | 27217 |
| 18/10/2024 | 355.00p | 364.00p | 351.63p | 353.00p | 46047 |
| 17/10/2024 | 356.00p | 360.00p | 353.00p | 353.00p | 13641 |
| 16/10/2024 | 364.00p | 370.00p | 355.00p | 355.00p | 35872 |
| 15/10/2024 | 371.00p | 371.00p | 358.00p | 358.00p | 31401 |
| 14/10/2024 | 355.00p | 371.00p | 354.00p | 371.00p | 196369 |
| 11/10/2024 | 350.00p | 369.00p | 348.56p | 369.00p | 116495 |
| 10/10/2024 | 347.00p | 350.00p | 345.00p | 350.00p | 77751 |
| 09/10/2024 | 350.00p | 350.00p | 343.00p | 343.00p | 18270 |
| 08/10/2024 | 351.00p | 352.40p | 346.00p | 346.00p | 33889 |
| 07/10/2024 | 356.00p | 359.00p | 349.00p | 355.00p | 36181 |
| 04/10/2024 | 346.00p | 350.00p | 346.00p | 346.00p | 6503 |
| 03/10/2024 | 353.00p | 355.00p | 346.00p | 350.00p | 57287 |
| 02/10/2024 | 353.00p | 356.80p | 347.00p | 356.00p | 5822 |
| 01/10/2024 | 355.00p | 357.00p | 352.00p | 352.00p | 6943 |
| 30/09/2024 | 355.00p | 358.00p | 347.00p | 358.00p | 18361 |
| 27/09/2024 | 352.00p | 357.00p | 352.00p | 353.00p | 20211 |
| 26/09/2024 | 352.00p | 358.00p | 351.00p | 352.00p | 6243 |
| 25/09/2024 | 358.00p | 358.00p | 353.00p | 357.00p | 14292 |
| 24/09/2024 | 351.00p | 358.00p | 351.00p | 358.00p | 5924 |
| 23/09/2024 | 355.00p | 359.00p | 347.00p | 356.00p | 8248 |
| 20/09/2024 | 355.00p | 362.00p | 347.00p | 362.00p | 26098 |
| 19/09/2024 | 347.00p | 351.39p | 347.00p | 344.00p | 8322 |
| 18/09/2024 | 338.00p | 348.00p | 338.00p | 344.00p | 4868 |
| 17/09/2024 | 340.00p | 345.00p | 337.00p | 345.00p | 26642 |
| 16/09/2024 | 338.00p | 348.00p | 338.00p | 343.00p | 7386 |
| 13/09/2024 | 345.00p | 350.00p | 338.00p | 350.00p | 13465 |
| 12/09/2024 | 338.00p | 345.48p | 338.00p | 340.00p | 19151 |
| 11/09/2024 | 350.00p | 355.00p | 339.92p | 345.00p | 22632 |
| 10/09/2024 | 350.00p | 353.38p | 348.00p | 352.00p | 32439 |
| 09/09/2024 | 350.00p | 362.00p | 350.00p | 350.00p | 20498 |
| 06/09/2024 | 357.00p | 363.00p | 351.00p | 360.00p | 35034 |
| 05/09/2024 | 362.00p | 362.00p | 351.00p | 356.00p | 4640 |
| 04/09/2024 | 356.00p | 360.11p | 342.00p | 360.00p | 29775 |
| 03/09/2024 | 354.00p | 362.00p | 342.00p | 362.00p | 36418 |
| 02/09/2024 | 356.00p | 356.00p | 349.89p | 356.00p | 21967 |
| 30/08/2024 | 357.00p | 360.00p | 345.00p | 354.00p | 2018 |
| 29/08/2024 | 351.00p | 360.00p | 348.00p | 358.00p | 19768 |
| 28/08/2024 | 353.00p | 354.00p | 348.00p | 354.00p | 28808 |
| 27/08/2024 | 352.00p | 360.00p | 342.00p | 350.00p | 18551 |
| 23/08/2024 | 349.00p | 351.52p | 349.00p | 349.00p | 4989 |
| 22/08/2024 | 349.00p | 354.00p | 345.07p | 351.00p | 20582 |
| 21/08/2024 | 359.00p | 360.00p | 348.00p | 348.00p | 34385 |
| 20/08/2024 | 353.00p | 361.00p | 347.00p | 359.00p | 92335 |
| 19/08/2024 | 359.00p | 360.00p | 346.00p | 358.00p | 16552 |
| 16/08/2024 | 358.00p | 360.00p | 351.00p | 358.00p | 134495 |
| 15/08/2024 | 348.00p | 356.44p | 342.00p | 356.00p | 67095 |
| 14/08/2024 | 343.00p | 348.00p | 339.00p | 346.00p | 39832 |
| 13/08/2024 | 336.00p | 342.86p | 330.00p | 337.50p | 27018 |
*Close Price adjusted for both dividends and splits