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
24/04/2024 272.00p 284.00p 272.00p 278.00p 18501
23/04/2024 282.00p 291.00p 277.00p 280.00p 20742
22/04/2024 276.00p 286.00p 276.00p 286.00p 13298
19/04/2024 274.00p 280.00p 271.00p 276.00p 113780
18/04/2024 283.00p 283.00p 271.00p 275.00p 22249
17/04/2024 279.00p 286.00p 273.30p 276.00p 7303
16/04/2024 273.00p 294.00p 255.22p 278.00p 142313
15/04/2024 299.00p 299.00p 283.00p 284.00p 21407
12/04/2024 290.00p 295.00p 276.40p 292.00p 83373
11/04/2024 266.00p 289.00p 266.00p 288.00p 88139
10/04/2024 249.00p 273.00p 249.00p 272.00p 166180
09/04/2024 248.00p 254.00p 248.00p 251.00p 983734
08/04/2024 252.00p 255.00p 252.00p 252.00p 33306
05/04/2024 255.00p 255.00p 250.00p 253.00p 20864
04/04/2024 251.00p 255.70p 249.00p 253.00p 14066
03/04/2024 247.00p 255.00p 243.00p 255.00p 69247
02/04/2024 262.00p 263.56p 247.00p 247.00p 3196552
28/03/2024 256.00p 263.50p 254.00p 261.00p 12100
27/03/2024 256.00p 264.28p 255.50p 261.75p 13485
26/03/2024 260.00p 265.00p 256.00p 256.00p 23081
25/03/2024 266.50p 276.50p 260.50p 260.50p 43595
22/03/2024 260.00p 277.00p 260.00p 265.50p 455613
21/03/2024 245.00p 249.50p 238.72p 248.00p 28616
20/03/2024 250.00p 250.00p 245.50p 247.50p 55491
19/03/2024 250.00p 255.50p 245.50p 245.50p 13694
18/03/2024 252.50p 258.50p 252.50p 256.00p 18311
15/03/2024 253.00p 259.00p 252.00p 253.00p 29169
14/03/2024 253.00p 259.50p 252.50p 256.50p 12717
13/03/2024 255.00p 259.50p 253.01p 255.00p 41638
12/03/2024 252.50p 264.50p 252.50p 260.00p 49121
11/03/2024 265.00p 269.50p 256.50p 259.00p 10836
08/03/2024 263.00p 264.50p 258.38p 263.00p 24057
07/03/2024 260.50p 269.00p 253.40p 261.50p 20327
06/03/2024 261.50p 261.50p 254.29p 258.00p 10985
05/03/2024 260.50p 269.50p 260.00p 260.00p 170449
04/03/2024 258.50p 265.00p 258.00p 258.00p 27093
01/03/2024 261.50p 261.50p 254.00p 260.00p 71295
29/02/2024 256.50p 259.50p 253.50p 256.50p 76719
28/02/2024 261.00p 262.82p 254.51p 259.50p 29835
27/02/2024 261.00p 264.30p 259.00p 259.00p 58037
26/02/2024 268.00p 268.00p 260.00p 260.00p 31672
23/02/2024 263.50p 269.50p 260.00p 264.00p 73878
22/02/2024 260.50p 269.50p 260.00p 265.00p 8156
21/02/2024 269.50p 269.50p 260.00p 262.00p 18801
20/02/2024 259.50p 269.50p 259.50p 265.00p 2698
19/02/2024 269.50p 269.50p 258.50p 265.50p 17290
16/02/2024 260.00p 269.05p 260.00p 268.50p 50505
15/02/2024 253.00p 257.00p 253.00p 254.00p 22176
14/02/2024 257.50p 265.49p 252.50p 252.50p 47938
13/02/2024 250.00p 269.50p 246.50p 253.50p 85485
12/02/2024 270.00p 279.50p 249.00p 253.00p 948619
09/02/2024 288.00p 293.50p 268.71p 270.00p 120268
08/02/2024 323.00p 323.00p 285.10p 291.00p 285660
07/02/2024 328.50p 336.30p 328.00p 334.00p 31252
06/02/2024 330.00p 340.00p 325.50p 325.50p 7564
05/02/2024 330.00p 340.23p 330.00p 333.00p 18108
02/02/2024 337.50p 347.34p 330.00p 330.00p 25737
01/02/2024 338.00p 348.49p 338.00p 338.50p 20047
31/01/2024 339.00p 348.50p 339.00p 339.00p 59859
30/01/2024 345.00p 349.50p 338.00p 341.50p 77331
29/01/2024 352.50p 359.50p 345.00p 347.50p 28881
26/01/2024 354.00p 365.50p 348.39p 358.00p 63251
25/01/2024 338.00p 354.00p 337.50p 351.00p 31598
24/01/2024 340.00p 340.00p 330.50p 331.00p 40454
23/01/2024 333.50p 339.50p 323.38p 336.00p 31094
22/01/2024 322.50p 332.51p 322.50p 322.50p 34181
19/01/2024 326.50p 333.50p 326.50p 326.50p 98448
18/01/2024 323.00p 334.00p 322.50p 325.00p 73631
17/01/2024 334.00p 335.01p 322.50p 327.00p 32881
16/01/2024 344.50p 344.50p 335.00p 335.00p 10770
15/01/2024 343.00p 345.27p 339.11p 343.00p 19865
12/01/2024 356.00p 366.50p 335.00p 335.00p 137062
11/01/2024 353.50p 366.00p 352.50p 357.00p 21943
10/01/2024 342.00p 369.00p 335.50p 352.00p 78233
09/01/2024 341.00p 342.00p 330.50p 340.50p 19368
08/01/2024 339.50p 339.50p 332.84p 339.00p 20960
05/01/2024 333.00p 342.50p 327.45p 339.00p 74862
04/01/2024 332.50p 334.00p 321.58p 330.50p 22850
03/01/2024 322.00p 332.50p 320.50p 325.50p 33046
02/01/2024 319.50p 332.50p 309.00p 329.50p 35722
29/12/2023 308.00p 320.00p 303.50p 308.00p 10373
28/12/2023 320.00p 320.00p 304.00p 313.50p 13154
27/12/2023 304.00p 318.00p 299.50p 318.00p 15814
22/12/2023 314.50p 314.50p 306.00p 306.00p 6397
21/12/2023 302.00p 313.00p 302.00p 307.00p 13053
20/12/2023 305.00p 312.50p 299.00p 307.50p 33055
19/12/2023 299.50p 305.00p 291.00p 299.00p 17907
18/12/2023 297.00p 304.50p 290.00p 292.50p 24604
15/12/2023 295.00p 305.50p 295.00p 298.00p 84297
14/12/2023 299.50p 305.00p 290.00p 299.50p 40976
13/12/2023 290.50p 295.95p 285.00p 290.00p 57301
12/12/2023 289.00p 295.50p 285.00p 290.00p 51379
11/12/2023 285.50p 295.50p 285.50p 288.50p 23588
08/12/2023 280.50p 294.00p 280.50p 285.50p 23639
07/12/2023 285.50p 290.00p 277.68p 284.50p 24731
06/12/2023 277.00p 286.50p 274.00p 277.00p 27475
05/12/2023 281.50p 283.50p 272.00p 276.50p 7793
04/12/2023 285.00p 290.14p 273.00p 273.00p 115250
01/12/2023 286.00p 292.50p 279.00p 283.50p 128328
30/11/2023 290.00p 299.50p 285.00p 285.00p 63781
29/11/2023 296.00p 300.00p 290.50p 293.50p 22148
28/11/2023 304.00p 307.50p 295.00p 298.00p 87875
27/11/2023 304.00p 307.50p 300.00p 306.00p 14174
24/11/2023 304.00p 307.49p 297.50p 306.50p 38154
23/11/2023 300.00p 308.00p 299.62p 308.00p 9330
22/11/2023 287.00p 312.50p 278.00p 305.00p 198497
21/11/2023 259.50p 289.50p 257.00p 287.00p 2081367
20/11/2023 259.50p 269.00p 258.00p 260.00p 23300
17/11/2023 266.00p 267.50p 259.00p 262.50p 54097
16/11/2023 266.00p 269.50p 259.50p 260.00p 50215
15/11/2023 267.00p 273.00p 257.00p 264.50p 60913
14/11/2023 273.00p 277.50p 267.00p 267.00p 71192
13/11/2023 275.00p 287.50p 273.50p 273.50p 32959
10/11/2023 276.00p 287.50p 275.50p 276.00p 3502
09/11/2023 276.50p 288.00p 271.38p 281.50p 51320
08/11/2023 284.00p 292.50p 280.00p 283.75p 68561
07/11/2023 287.00p 295.95p 282.50p 285.00p 11960
06/11/2023 288.00p 294.50p 282.00p 288.00p 5545
03/11/2023 287.00p 299.45p 287.00p 287.00p 34114
02/11/2023 292.00p 300.00p 287.51p 291.00p 61136
01/11/2023 292.00p 303.00p 292.00p 299.50p 2288
31/10/2023 294.00p 300.50p 294.00p 297.00p 119624
30/10/2023 294.00p 302.50p 291.00p 301.50p 5327
27/10/2023 299.50p 302.50p 290.50p 299.50p 435
26/10/2023 291.00p 300.50p 287.50p 292.00p 116787
25/10/2023 292.00p 300.00p 292.00p 293.00p 7270
24/10/2023 300.00p 305.22p 290.00p 291.50p 21121
23/10/2023 299.00p 309.50p 297.00p 297.00p 65671
20/10/2023 299.50p 310.50p 299.00p 299.00p 11593
19/10/2023 311.50p 311.50p 297.00p 299.50p 8634
18/10/2023 306.50p 311.12p 299.50p 299.50p 66881
17/10/2023 310.50p 316.99p 304.45p 307.00p 38476
16/10/2023 315.50p 319.50p 310.50p 310.50p 23939
13/10/2023 321.50p 330.00p 302.38p 314.00p 100865
12/10/2023 330.00p 336.50p 321.00p 330.00p 38164
11/10/2023 327.50p 335.50p 323.00p 323.00p 49249
10/10/2023 322.00p 331.50p 321.76p 328.00p 16908
09/10/2023 320.50p 334.50p 320.50p 320.50p 7043
06/10/2023 335.50p 335.50p 323.00p 323.00p 1591
05/10/2023 325.50p 334.00p 321.23p 322.50p 67741
04/10/2023 330.50p 334.00p 324.50p 329.75p 53303
03/10/2023 330.50p 338.00p 330.00p 330.00p 20848
02/10/2023 330.00p 334.50p 322.00p 330.00p 76832
29/09/2023 328.00p 334.50p 324.00p 328.00p 113782
28/09/2023 333.00p 339.00p 314.00p 326.50p 40879
27/09/2023 335.00p 346.62p 333.50p 337.00p 23442
26/09/2023 342.00p 345.24p 342.00p 342.00p 10098
25/09/2023 344.50p 348.50p 337.78p 347.50p 25068
22/09/2023 348.50p 360.00p 338.00p 338.00p 25311
21/09/2023 345.00p 360.00p 345.00p 347.00p 45542
20/09/2023 355.50p 356.00p 340.39p 354.00p 32310
19/09/2023 348.00p 349.50p 343.00p 343.00p 20349
18/09/2023 333.50p 352.00p 333.50p 348.00p 16262
15/09/2023 342.50p 344.00p 335.00p 335.00p 49594
14/09/2023 332.00p 349.00p 331.80p 340.00p 37420
13/09/2023 335.00p 344.50p 330.00p 332.00p 414548
12/09/2023 346.00p 347.00p 336.00p 345.00p 9772
11/09/2023 340.50p 350.50p 334.71p 341.00p 36416
08/09/2023 342.00p 349.00p 332.93p 337.00p 14534
07/09/2023 340.00p 350.00p 335.00p 350.00p 86570
06/09/2023 352.00p 352.00p 327.90p 352.00p 4645
05/09/2023 339.50p 352.36p 328.00p 340.50p 14116
04/09/2023 335.50p 358.37p 334.22p 343.00p 38241
01/09/2023 331.50p 343.00p 329.00p 332.00p 14920
31/08/2023 335.00p 343.00p 323.02p 329.50p 20108
30/08/2023 331.50p 341.04p 331.00p 340.00p 235216
29/08/2023 346.00p 350.00p 336.00p 336.00p 18572
25/08/2023 342.50p 352.79p 329.00p 340.00p 20503
24/08/2023 348.00p 354.00p 343.00p 343.00p 4362
23/08/2023 340.00p 360.50p 340.00p 340.00p 15339
22/08/2023 359.00p 360.50p 344.83p 346.00p 3700
21/08/2023 345.00p 358.50p 343.37p 348.00p 58085
18/08/2023 356.50p 372.68p 344.81p 348.00p 16538
17/08/2023 362.00p 375.37p 359.36p 365.75p 23345
16/08/2023 380.50p 395.50p 366.10p 369.00p 34845
15/08/2023 390.00p 404.00p 386.00p 386.00p 222661
14/08/2023 401.50p 411.50p 393.00p 398.00p 128386
11/08/2023 401.00p 410.50p 401.00p 401.00p 8028
10/08/2023 400.00p 407.42p 400.00p 405.75p 6407
09/08/2023 400.00p 410.00p 400.00p 401.00p 22839
08/08/2023 400.00p 401.00p 400.00p 400.00p 2867
07/08/2023 400.00p 406.00p 400.00p 402.50p 19564
04/08/2023 406.00p 406.00p 400.50p 401.00p 27812
03/08/2023 398.00p 406.77p 398.00p 406.00p 52472
02/08/2023 402.00p 408.00p 387.70p 402.00p 23404
01/08/2023 401.00p 412.00p 401.00p 412.00p 49767
31/07/2023 398.00p 407.50p 398.00p 406.00p 28744
28/07/2023 397.50p 400.50p 384.50p 397.50p 22981
27/07/2023 405.50p 406.00p 401.00p 401.00p 15368
26/07/2023 408.00p 408.00p 394.00p 408.00p 6462
25/07/2023 405.00p 405.00p 393.70p 405.00p 14949
24/07/2023 399.00p 400.50p 399.00p 400.50p 11137
21/07/2023 398.00p 402.00p 398.00p 402.00p 27876
20/07/2023 403.50p 408.50p 400.00p 400.50p 23321
19/07/2023 401.50p 403.50p 399.00p 399.00p 10693
18/07/2023 399.00p 401.50p 396.58p 399.00p 31108
17/07/2023 402.00p 404.10p 395.50p 402.00p 29576
14/07/2023 400.50p 402.50p 396.60p 400.50p 4144
13/07/2023 403.50p 410.00p 397.97p 403.50p 10555
12/07/2023 390.00p 413.00p 389.82p 406.50p 29135

*Close Price adjusted for both dividends and splits