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
11/08/2022 321.50p 360.00p 321.50p 360.00p 44850
10/08/2022 340.00p 341.00p 320.50p 330.00p 27105
09/08/2022 320.00p 335.00p 312.00p 335.00p 38669
08/08/2022 318.00p 322.00p 307.50p 315.50p 28530
05/08/2022 318.50p 321.50p 312.00p 316.50p 12303
04/08/2022 312.00p 323.00p 310.50p 310.50p 39021
03/08/2022 309.00p 327.50p 306.50p 308.50p 34613
02/08/2022 307.00p 309.50p 297.50p 297.50p 34358
01/08/2022 308.00p 310.00p 302.56p 309.50p 45034
29/07/2022 281.00p 309.25p 271.50p 301.50p 79767
28/07/2022 265.00p 277.50p 259.50p 274.00p 1902787
27/07/2022 265.00p 271.00p 259.58p 262.50p 12254
26/07/2022 262.50p 269.30p 257.00p 263.00p 98694
25/07/2022 265.00p 273.00p 260.75p 266.00p 20954
22/07/2022 267.00p 271.50p 263.75p 266.00p 53174
21/07/2022 261.00p 270.50p 261.00p 265.00p 57379
20/07/2022 267.50p 269.00p 259.00p 265.00p 35919
19/07/2022 266.50p 268.00p 260.50p 260.50p 26453
18/07/2022 269.00p 273.75p 262.60p 265.50p 49400
15/07/2022 269.50p 279.50p 265.86p 270.00p 27665
14/07/2022 276.50p 279.20p 271.43p 273.00p 39395
13/07/2022 274.00p 281.00p 273.50p 280.00p 19886
12/07/2022 279.00p 283.50p 267.00p 274.50p 72624
11/07/2022 279.00p 283.76p 267.00p 272.00p 34874
08/07/2022 286.50p 289.58p 276.00p 276.00p 10643
07/07/2022 277.00p 288.50p 266.95p 281.50p 34571
06/07/2022 292.00p 294.68p 277.75p 280.00p 31699
05/07/2022 295.50p 299.50p 283.47p 294.00p 47461
04/07/2022 300.00p 300.50p 290.50p 290.50p 10111
01/07/2022 289.50p 305.00p 286.50p 301.50p 88650
30/06/2022 315.50p 315.91p 291.00p 291.00p 58658
29/06/2022 300.50p 320.50p 296.30p 320.50p 43789
28/06/2022 307.00p 312.25p 297.50p 300.00p 49023
27/06/2022 300.50p 320.50p 295.50p 315.00p 26616
24/06/2022 303.50p 310.00p 300.50p 303.50p 96190
23/06/2022 302.50p 321.50p 302.50p 302.50p 39242
22/06/2022 299.50p 316.50p 292.19p 300.00p 4792569
21/06/2022 299.00p 301.88p 294.00p 295.00p 40746
20/06/2022 311.50p 317.50p 296.50p 296.50p 43433
17/06/2022 311.00p 338.00p 309.00p 316.00p 23269
16/06/2022 329.00p 338.89p 310.00p 313.00p 94322
15/06/2022 327.50p 342.50p 324.00p 330.00p 34229
14/06/2022 350.50p 356.00p 326.00p 334.50p 46617
13/06/2022 360.00p 365.24p 350.50p 356.00p 250611
10/06/2022 378.00p 381.90p 360.00p 360.00p 19751
09/06/2022 374.50p 386.60p 373.50p 373.50p 12006
08/06/2022 387.50p 390.50p 377.50p 385.00p 26930
07/06/2022 386.50p 387.50p 367.50p 387.50p 29197
06/06/2022 372.00p 380.50p 360.00p 380.50p 40419
03/06/2022 361.50p 370.50p 360.00p 363.00p 13587
02/06/2022 361.50p 370.50p 360.00p 363.00p 13587
01/06/2022 361.50p 370.50p 360.00p 363.00p 13587
31/05/2022 360.50p 367.40p 360.00p 363.50p 40807
30/05/2022 377.00p 378.00p 363.00p 363.50p 755800
27/05/2022 370.00p 381.88p 367.50p 378.00p 20333
26/05/2022 364.00p 377.00p 364.00p 377.00p 5508
25/05/2022 369.50p 379.92p 360.00p 369.50p 43632
24/05/2022 376.00p 387.00p 367.50p 367.50p 20234
23/05/2022 391.00p 400.30p 382.48p 389.50p 19883
20/05/2022 377.00p 384.00p 373.43p 384.00p 36856
19/05/2022 378.00p 384.13p 368.91p 370.50p 25992
18/05/2022 385.50p 394.66p 380.00p 384.00p 38235
17/05/2022 370.50p 389.24p 370.50p 382.50p 43486
16/05/2022 374.50p 384.00p 366.50p 369.00p 84290
13/05/2022 378.00p 382.50p 378.00p 378.00p 5659
12/05/2022 375.50p 387.00p 374.00p 382.00p 47846
11/05/2022 383.50p 388.00p 378.00p 378.50p 34211
10/05/2022 374.00p 385.50p 369.00p 373.00p 18642
09/05/2022 380.00p 392.00p 367.50p 370.00p 30186
06/05/2022 381.50p 389.50p 379.00p 383.00p 51718
05/05/2022 380.50p 397.50p 380.50p 394.00p 41603
04/05/2022 383.50p 392.50p 380.50p 388.50p 25189
03/05/2022 392.00p 400.00p 383.00p 393.50p 39321
02/05/2022 390.50p 404.30p 383.00p 393.50p 320413
29/04/2022 390.50p 404.30p 383.00p 393.50p 320413
28/04/2022 391.50p 401.50p 384.38p 387.00p 42716
27/04/2022 383.50p 395.00p 380.00p 380.00p 22210
26/04/2022 374.00p 382.30p 369.50p 380.00p 7059
25/04/2022 371.00p 389.50p 371.00p 380.00p 31903
22/04/2022 388.00p 388.00p 374.29p 383.00p 60828
21/04/2022 379.00p 394.46p 373.50p 380.00p 140601
20/04/2022 368.00p 378.68p 368.00p 375.00p 56649
19/04/2022 386.00p 400.53p 368.50p 375.00p 342074
18/04/2022 384.00p 396.00p 371.00p 385.50p 28604
15/04/2022 384.00p 396.00p 371.00p 385.50p 28604
14/04/2022 384.00p 396.00p 371.00p 385.50p 28604
13/04/2022 364.50p 382.24p 364.50p 376.50p 212819
12/04/2022 368.50p 372.50p 357.00p 370.00p 63476
11/04/2022 351.00p 376.50p 338.50p 371.50p 87805
08/04/2022 346.50p 351.00p 342.10p 348.00p 53993
07/04/2022 340.00p 348.00p 337.00p 345.50p 80986
06/04/2022 340.00p 349.50p 330.50p 340.50p 128811
05/04/2022 343.00p 350.00p 336.50p 346.00p 60672
04/04/2022 353.00p 360.00p 339.84p 349.00p 84378
01/04/2022 336.50p 352.00p 333.50p 349.00p 308113
31/03/2022 370.00p 381.00p 337.50p 346.00p 706949
30/03/2022 368.00p 369.50p 353.34p 360.00p 73669
29/03/2022 368.00p 378.93p 355.50p 367.00p 132221
28/03/2022 342.00p 368.00p 342.00p 368.00p 85084
25/03/2022 367.00p 370.00p 340.00p 343.00p 171436
24/03/2022 368.00p 375.50p 357.28p 370.00p 70790
23/03/2022 360.00p 370.50p 353.50p 370.50p 316636
22/03/2022 359.50p 363.00p 346.50p 358.00p 119207
21/03/2022 360.00p 360.00p 338.02p 350.00p 377775
18/03/2022 373.00p 373.00p 355.37p 360.00p 601801
17/03/2022 361.50p 365.07p 352.51p 363.50p 219224
16/03/2022 363.50p 368.50p 349.00p 355.00p 132783
15/03/2022 365.00p 371.00p 350.00p 360.00p 240058
14/03/2022 362.50p 367.50p 349.00p 365.00p 353563
11/03/2022 370.00p 377.00p 344.50p 355.00p 528900
10/03/2022 439.00p 439.00p 363.28p 370.50p 1012336
09/03/2022 521.00p 533.00p 470.00p 499.00p 123201
08/03/2022 467.00p 514.00p 467.00p 510.00p 264541
07/03/2022 432.00p 488.00p 426.00p 473.00p 310839
04/03/2022 435.00p 448.00p 417.00p 436.00p 81399
03/03/2022 422.50p 438.00p 419.00p 430.50p 80092
02/03/2022 396.00p 430.00p 393.00p 424.00p 72758
01/03/2022 410.50p 421.65p 391.00p 402.50p 39872
28/02/2022 400.00p 410.15p 394.00p 397.00p 31613
25/02/2022 416.00p 424.50p 400.00p 400.00p 12431
24/02/2022 410.50p 427.00p 389.72p 410.50p 74510
23/02/2022 423.00p 427.65p 413.50p 417.50p 17893
22/02/2022 412.50p 428.53p 405.00p 423.00p 65509
21/02/2022 418.00p 426.00p 411.62p 412.00p 54200
18/02/2022 410.50p 431.00p 407.00p 431.00p 41241
17/02/2022 428.50p 429.70p 410.00p 419.50p 57785
16/02/2022 404.50p 420.00p 404.50p 420.00p 42137
15/02/2022 405.00p 413.60p 398.97p 411.50p 23708
14/02/2022 404.00p 414.50p 384.00p 410.00p 46216
11/02/2022 424.00p 424.00p 399.51p 404.00p 67316
10/02/2022 418.50p 432.50p 409.50p 409.50p 30594
09/02/2022 408.00p 423.50p 399.00p 419.50p 71181
08/02/2022 402.50p 411.50p 391.68p 398.00p 34306
07/02/2022 384.50p 402.00p 379.90p 402.00p 32279
04/02/2022 395.00p 398.25p 378.00p 385.00p 46896
03/02/2022 387.50p 396.50p 377.00p 390.50p 75355
02/02/2022 393.00p 401.05p 384.00p 386.50p 28792
01/02/2022 390.50p 399.17p 384.00p 391.50p 44353
31/01/2022 392.50p 403.00p 382.38p 383.50p 39862
28/01/2022 389.50p 409.50p 383.50p 388.50p 50521
27/01/2022 404.00p 404.00p 391.50p 396.00p 29529
26/01/2022 398.00p 410.00p 394.17p 396.00p 56642
25/01/2022 380.00p 397.50p 380.00p 394.50p 49612
24/01/2022 410.50p 412.50p 377.00p 378.50p 128637
21/01/2022 410.50p 415.50p 410.00p 410.00p 118735
20/01/2022 410.00p 423.31p 410.00p 420.00p 61626
19/01/2022 419.50p 422.65p 410.00p 410.00p 55283
18/01/2022 441.50p 450.50p 417.00p 418.00p 100284
17/01/2022 432.00p 452.00p 420.50p 447.00p 99596
14/01/2022 437.50p 446.62p 420.66p 421.50p 56633
13/01/2022 430.00p 447.38p 425.00p 443.00p 122062
12/01/2022 420.00p 425.65p 400.50p 424.50p 74735
10/01/2022 430.00p 449.50p 403.50p 414.00p 110152
07/01/2022 431.50p 447.50p 420.50p 438.50p 264707
06/01/2022 400.00p 432.77p 390.50p 422.50p 230507
05/01/2022 409.50p 417.91p 386.00p 392.50p 114308
04/01/2022 377.00p 420.42p 369.71p 405.50p 244523
03/01/2022 369.50p 377.71p 357.00p 369.50p 65182
31/12/2021 369.50p 377.71p 357.00p 369.50p 65182
30/12/2021 400.00p 400.00p 354.50p 363.50p 302625
29/12/2021 309.50p 406.50p 300.00p 396.00p 465365
28/12/2021 310.00p 310.00p 300.00p 304.50p 72813
27/12/2021 310.00p 310.00p 300.00p 304.50p 72813
24/12/2021 310.00p 310.00p 300.00p 304.50p 72813
23/12/2021 304.50p 310.00p 300.90p 308.00p 138309
22/12/2021 301.00p 304.00p 296.21p 300.50p 128039
21/12/2021 286.00p 304.50p 284.00p 302.00p 150254
20/12/2021 290.00p 294.63p 280.00p 289.50p 67286
17/12/2021 290.00p 299.50p 282.50p 292.00p 135929
16/12/2021 296.00p 303.00p 285.00p 289.50p 193222
15/12/2021 310.00p 310.00p 293.00p 296.00p 109598
14/12/2021 310.00p 313.00p 299.20p 303.50p 386291
13/12/2021 320.00p 324.75p 307.00p 310.50p 78096
10/12/2021 330.50p 338.50p 320.00p 323.50p 33334
09/12/2021 331.50p 336.00p 328.64p 330.00p 49608
08/12/2021 327.50p 338.50p 327.50p 338.00p 43507
07/12/2021 315.50p 338.88p 315.00p 336.00p 132749
06/12/2021 318.00p 320.00p 311.50p 317.50p 42087
03/12/2021 334.50p 334.50p 311.50p 318.00p 65219
02/12/2021 326.50p 338.50p 320.00p 326.50p 59598
01/12/2021 330.00p 335.00p 320.50p 330.00p 373153
30/11/2021 343.50p 354.50p 318.00p 318.00p 304495
29/11/2021 355.00p 359.50p 338.80p 343.50p 95962
26/11/2021 365.00p 369.50p 346.41p 349.50p 109403
25/11/2021 376.00p 380.00p 367.45p 370.00p 49047
24/11/2021 385.00p 385.00p 370.00p 370.00p 47448
23/11/2021 376.00p 385.00p 360.50p 376.50p 115533
22/11/2021 393.00p 396.00p 364.90p 370.00p 160145
19/11/2021 395.00p 405.00p 385.00p 388.50p 66563
18/11/2021 400.00p 410.00p 391.50p 396.50p 66523
17/11/2021 395.00p 413.50p 395.00p 403.50p 51920
16/11/2021 400.00p 419.00p 398.00p 400.00p 193233
15/11/2021 403.50p 414.00p 389.00p 408.00p 308600
12/11/2021 400.50p 409.50p 386.00p 394.50p 288472
11/11/2021 400.00p 406.00p 393.34p 399.00p 123278
10/11/2021 399.50p 420.00p 395.37p 403.50p 178254
09/11/2021 410.00p 414.00p 391.33p 396.00p 153925
08/11/2021 420.50p 430.50p 410.00p 410.50p 122994
05/11/2021 421.00p 429.50p 411.00p 420.00p 185950
04/11/2021 426.00p 434.50p 415.00p 420.00p 78297

*Close Price adjusted for both dividends and splits