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
08/07/2016 1,402.00p 1,404.00p 1,385.00p 1,385.00p 18778
07/07/2016 1,409.00p 1,409.00p 1,393.00p 1,399.00p 8261
06/07/2016 1,450.00p 1,470.00p 1,403.00p 1,415.00p 49189
05/07/2016 1,465.00p 1,472.00p 1,446.04p 1,471.00p 124063
04/07/2016 1,418.00p 1,465.00p 1,412.75p 1,465.00p 20892
01/07/2016 1,397.00p 1,425.00p 1,357.00p 1,422.00p 6191
30/06/2016 1,393.00p 1,400.00p 1,350.00p 1,387.00p 16680
29/06/2016 1,372.00p 1,400.00p 1,365.00p 1,400.00p 8064
28/06/2016 1,367.00p 1,374.00p 1,350.00p 1,370.00p 14762
27/06/2016 1,359.00p 1,381.00p 1,350.00p 1,381.00p 8075
24/06/2016 1,367.00p 1,377.86p 1,275.00p 1,373.00p 8656
23/06/2016 1,386.00p 1,400.00p 1,386.00p 1,400.00p 1884
22/06/2016 1,390.00p 1,409.00p 1,350.00p 1,389.00p 26755
21/06/2016 1,353.00p 1,382.00p 1,353.00p 1,382.00p 9279
20/06/2016 1,351.00p 1,378.00p 1,350.50p 1,357.00p 6238
17/06/2016 1,360.00p 1,360.00p 1,350.00p 1,350.00p 34057
16/06/2016 1,350.00p 1,370.00p 1,347.66p 1,350.00p 17098
15/06/2016 1,350.00p 1,369.00p 1,350.00p 1,350.00p 27345
14/06/2016 1,352.00p 1,355.00p 1,343.00p 1,350.00p 12918
13/06/2016 1,365.00p 1,365.70p 1,347.73p 1,357.00p 18632
10/06/2016 1,363.00p 1,371.24p 1,352.40p 1,368.00p 2861
09/06/2016 1,365.00p 1,375.00p 1,361.00p 1,373.00p 3077
08/06/2016 1,350.00p 1,379.00p 1,341.40p 1,376.00p 7308
07/06/2016 1,320.00p 1,342.00p 1,319.00p 1,334.00p 14046
06/06/2016 1,335.00p 1,335.00p 1,295.00p 1,319.00p 34816
03/06/2016 1,345.00p 1,379.00p 1,328.00p 1,328.00p 64179
02/06/2016 1,345.00p 1,355.00p 1,289.36p 1,310.00p 28448
01/06/2016 1,375.00p 1,394.00p 1,350.00p 1,350.00p 13995
31/05/2016 1,438.00p 1,451.00p 1,389.00p 1,394.00p 207213
27/05/2016 1,447.00p 1,456.76p 1,406.00p 1,438.00p 5998
26/05/2016 1,460.00p 1,470.00p 1,452.42p 1,453.00p 3412
25/05/2016 1,472.00p 1,495.00p 1,467.47p 1,489.00p 4777
24/05/2016 1,480.00p 1,488.00p 1,467.00p 1,467.00p 8248
23/05/2016 1,500.00p 1,500.00p 1,463.00p 1,477.00p 8331
20/05/2016 1,465.00p 1,499.00p 1,465.00p 1,494.00p 305194
19/05/2016 1,473.00p 1,501.40p 1,473.00p 1,486.00p 9322
18/05/2016 1,523.00p 1,523.00p 1,489.00p 1,499.00p 8002
17/05/2016 1,500.00p 1,521.00p 1,476.00p 1,515.00p 9045
16/05/2016 1,465.00p 1,496.00p 1,458.85p 1,491.00p 30399
13/05/2016 1,467.00p 1,494.00p 1,460.65p 1,471.00p 61920
12/05/2016 1,477.00p 1,482.25p 1,452.00p 1,462.00p 20786
11/05/2016 1,462.00p 1,475.20p 1,458.98p 1,470.00p 20682
10/05/2016 1,454.00p 1,454.00p 1,446.20p 1,453.00p 5686
09/05/2016 1,452.00p 1,465.00p 1,442.06p 1,454.00p 16770
06/05/2016 1,436.00p 1,470.00p 1,410.00p 1,452.00p 17260
05/05/2016 1,419.00p 1,432.50p 1,415.80p 1,426.00p 12592
04/05/2016 1,440.00p 1,440.00p 1,406.39p 1,416.00p 20456
03/05/2016 1,428.00p 1,440.00p 1,415.00p 1,432.00p 4492
29/04/2016 1,417.00p 1,424.90p 1,410.00p 1,415.00p 26474
28/04/2016 1,400.00p 1,435.00p 1,378.00p 1,422.00p 19679
27/04/2016 1,404.00p 1,420.00p 1,404.00p 1,420.00p 23030
26/04/2016 1,389.00p 1,419.61p 1,382.10p 1,407.00p 18792
25/04/2016 1,379.00p 1,386.50p 1,365.00p 1,373.00p 5317
22/04/2016 1,354.00p 1,384.04p 1,354.00p 1,374.00p 9857
21/04/2016 1,373.00p 1,386.00p 1,365.00p 1,385.00p 18434
20/04/2016 1,354.00p 1,377.00p 1,341.00p 1,368.00p 137859
19/04/2016 1,345.00p 1,355.00p 1,338.00p 1,353.00p 19093
18/04/2016 1,329.00p 1,341.00p 1,325.00p 1,339.00p 11756
15/04/2016 1,330.00p 1,330.00p 1,307.50p 1,322.00p 28082
14/04/2016 1,324.00p 1,328.50p 1,303.90p 1,321.00p 17790
13/04/2016 1,299.00p 1,330.00p 1,299.00p 1,322.00p 216489
12/04/2016 1,330.00p 1,330.00p 1,285.00p 1,305.00p 13189
11/04/2016 1,300.00p 1,305.00p 1,295.00p 1,295.00p 12660
08/04/2016 1,300.00p 1,329.00p 1,280.00p 1,299.00p 12823
07/04/2016 1,285.00p 1,301.00p 1,285.00p 1,301.00p 9258
06/04/2016 1,305.00p 1,322.50p 1,304.00p 1,318.00p 6297
05/04/2016 1,285.00p 1,310.00p 1,285.00p 1,310.00p 36409
04/04/2016 1,310.00p 1,320.00p 1,295.00p 1,315.00p 14353
01/04/2016 1,295.00p 1,309.00p 1,295.00p 1,300.00p 15968
31/03/2016 1,303.00p 1,320.00p 1,298.00p 1,319.00p 29725
30/03/2016 1,295.00p 1,330.00p 1,295.00p 1,322.00p 7969
29/03/2016 1,320.00p 1,320.00p 1,306.00p 1,320.00p 19753
24/03/2016 1,301.00p 1,334.00p 1,301.00p 1,315.00p 24882
23/03/2016 1,240.00p 1,327.00p 1,240.00p 1,316.00p 86572
22/03/2016 1,246.00p 1,264.00p 1,243.00p 1,264.00p 17470
21/03/2016 1,225.00p 1,258.00p 1,219.00p 1,254.00p 32743
18/03/2016 1,206.00p 1,220.00p 1,200.00p 1,211.00p 19153
17/03/2016 1,207.00p 1,210.00p 1,180.50p 1,210.00p 19588
16/03/2016 1,204.00p 1,211.65p 1,189.00p 1,203.00p 8821
15/03/2016 1,190.00p 1,195.00p 1,179.00p 1,195.00p 27983
14/03/2016 1,173.00p 1,188.35p 1,173.00p 1,186.00p 39112
11/03/2016 1,174.00p 1,189.00p 1,166.00p 1,181.00p 29583
10/03/2016 1,141.00p 1,183.00p 1,138.00p 1,170.00p 17473
09/03/2016 1,136.00p 1,150.00p 1,136.00p 1,144.00p 4972
08/03/2016 1,150.00p 1,150.00p 1,132.00p 1,140.00p 29080
07/03/2016 1,145.00p 1,153.60p 1,130.00p 1,135.00p 25882
04/03/2016 1,140.00p 1,150.00p 1,127.00p 1,144.00p 16721
03/03/2016 1,100.00p 1,150.00p 1,098.00p 1,135.00p 35202
02/03/2016 990.00p 1,125.00p 983.00p 1,100.00p 132091
01/03/2016 953.00p 964.00p 948.00p 956.50p 13178
29/02/2016 968.00p 970.50p 942.50p 942.50p 83037
26/02/2016 980.00p 980.00p 957.76p 973.00p 132684
25/02/2016 952.50p 969.50p 950.00p 958.50p 12631
24/02/2016 961.00p 961.00p 941.85p 950.00p 7150
23/02/2016 950.00p 951.00p 936.00p 950.00p 34648
22/02/2016 940.50p 950.00p 936.61p 950.00p 7248
19/02/2016 944.00p 950.00p 935.00p 950.00p 8009
18/02/2016 960.00p 960.00p 940.00p 948.00p 4384
17/02/2016 949.50p 950.00p 940.00p 950.00p 9866
16/02/2016 950.00p 950.50p 942.00p 942.00p 27392
15/02/2016 970.00p 972.28p 944.55p 960.00p 18770
12/02/2016 951.50p 951.60p 935.88p 943.50p 12732
11/02/2016 980.00p 980.00p 940.50p 947.00p 65758
10/02/2016 990.00p 991.50p 974.50p 980.00p 21340
09/02/2016 986.00p 993.25p 979.00p 985.00p 5868
08/02/2016 999.50p 999.50p 986.00p 995.00p 7684
05/02/2016 999.50p 999.50p 982.50p 995.00p 3989
04/02/2016 1,030.00p 1,030.00p 978.00p 995.50p 22744
03/02/2016 1,065.00p 1,065.00p 970.50p 1,030.00p 34898
02/02/2016 1,069.00p 1,075.00p 1,065.00p 1,065.00p 13851
01/02/2016 1,090.00p 1,090.00p 1,067.00p 1,075.00p 12195
29/01/2016 1,090.00p 1,090.00p 1,073.00p 1,080.00p 185434
28/01/2016 1,097.00p 1,098.50p 1,073.00p 1,090.00p 10762
27/01/2016 1,097.00p 1,102.00p 1,086.19p 1,095.00p 11417
26/01/2016 1,100.00p 1,102.00p 1,080.00p 1,093.00p 9978
25/01/2016 1,100.00p 1,106.00p 1,087.00p 1,105.00p 13139
22/01/2016 1,070.00p 1,100.00p 1,070.00p 1,098.00p 33672
21/01/2016 1,079.00p 1,084.00p 1,065.00p 1,080.00p 6292
20/01/2016 1,090.00p 1,090.00p 1,069.50p 1,087.00p 12940
19/01/2016 1,110.00p 1,110.00p 1,079.25p 1,097.00p 8214
18/01/2016 1,092.00p 1,103.50p 1,072.03p 1,090.00p 21878
15/01/2016 1,108.00p 1,110.00p 1,092.00p 1,102.00p 8309
14/01/2016 1,107.00p 1,124.00p 1,070.00p 1,102.00p 21988
13/01/2016 1,113.00p 1,125.80p 1,093.00p 1,095.00p 13640
12/01/2016 1,132.00p 1,138.00p 1,115.00p 1,120.00p 7511
11/01/2016 1,131.00p 1,168.50p 1,125.75p 1,127.00p 12971
08/01/2016 1,120.00p 1,154.00p 1,120.00p 1,154.00p 13098
07/01/2016 1,120.00p 1,148.00p 1,087.00p 1,115.00p 34477
06/01/2016 1,145.00p 1,158.00p 1,130.00p 1,157.00p 6845
05/01/2016 1,153.00p 1,160.00p 1,144.00p 1,159.00p 3273
04/01/2016 1,169.00p 1,169.00p 1,138.00p 1,144.00p 7566
31/12/2015 1,147.00p 1,200.00p 1,145.25p 1,168.00p 28985
30/12/2015 1,137.00p 1,145.00p 1,124.00p 1,145.00p 7920
29/12/2015 1,120.00p 1,140.00p 1,090.00p 1,137.00p 19242
24/12/2015 1,097.00p 1,120.00p 1,090.00p 1,090.00p 1340
23/12/2015 1,090.00p 1,104.00p 1,082.00p 1,101.00p 2680
22/12/2015 1,080.00p 1,100.00p 1,079.00p 1,100.00p 6816
21/12/2015 1,080.00p 1,092.00p 1,080.00p 1,089.00p 9319
18/12/2015 1,070.00p 1,100.00p 1,070.00p 1,088.00p 10477
17/12/2015 1,062.00p 1,100.00p 1,062.00p 1,097.00p 12638
16/12/2015 1,075.00p 1,075.00p 1,060.00p 1,074.00p 85537
15/12/2015 1,060.00p 1,069.00p 1,056.00p 1,058.00p 31644
14/12/2015 1,060.00p 1,060.00p 1,048.00p 1,059.00p 108961
11/12/2015 1,049.00p 1,057.00p 1,047.00p 1,057.00p 20813
10/12/2015 1,030.00p 1,057.00p 1,030.00p 1,050.00p 13552
09/12/2015 1,060.00p 1,065.00p 1,045.00p 1,055.00p 19253
08/12/2015 1,030.00p 1,060.00p 1,030.00p 1,051.00p 63946
07/12/2015 1,040.00p 1,062.00p 1,034.00p 1,056.00p 58157
04/12/2015 1,050.00p 1,058.00p 1,030.00p 1,036.00p 23725
03/12/2015 1,019.00p 1,042.00p 996.00p 1,042.00p 90592
02/12/2015 1,021.00p 1,034.00p 1,000.00p 1,021.00p 28525
01/12/2015 985.00p 1,029.52p 985.00p 1,021.00p 45562
30/11/2015 968.00p 994.50p 950.50p 990.00p 29022
27/11/2015 942.50p 964.50p 934.50p 960.50p 241344
26/11/2015 919.00p 938.50p 900.00p 938.50p 32245
25/11/2015 965.00p 965.00p 923.50p 925.50p 13320
24/11/2015 925.00p 959.00p 919.59p 940.00p 23849
23/11/2015 919.50p 930.00p 911.25p 918.00p 12715
20/11/2015 910.00p 925.40p 902.39p 915.00p 24975
19/11/2015 936.50p 939.50p 908.50p 919.50p 25791
18/11/2015 930.00p 939.50p 921.00p 934.00p 13781
17/11/2015 940.00p 950.00p 915.00p 920.00p 88824
16/11/2015 919.50p 938.00p 911.00p 935.00p 212780
13/11/2015 910.50p 920.00p 900.00p 917.50p 13905
12/11/2015 910.00p 915.00p 900.00p 914.50p 12637
11/11/2015 942.00p 942.00p 894.50p 914.00p 25512
10/11/2015 955.00p 955.00p 921.50p 936.00p 14357
09/11/2015 944.00p 948.00p 934.50p 940.00p 113698
06/11/2015 941.00p 950.00p 921.04p 942.00p 21252
05/11/2015 965.00p 965.00p 940.00p 940.00p 98647
04/11/2015 980.00p 980.00p 950.50p 961.50p 22891
03/11/2015 957.50p 978.50p 957.50p 972.00p 12539
02/11/2015 950.50p 968.12p 950.50p 960.00p 9332
30/10/2015 980.00p 980.00p 959.50p 959.50p 8483
29/10/2015 989.00p 997.00p 965.00p 973.00p 21224
28/10/2015 990.00p 999.50p 971.00p 999.00p 21393
27/10/2015 981.00p 992.00p 970.50p 970.50p 10277
26/10/2015 971.50p 992.50p 970.50p 979.50p 67723
23/10/2015 930.00p 976.50p 930.00p 974.00p 21693
22/10/2015 949.00p 955.50p 933.50p 935.50p 22900
21/10/2015 947.00p 957.00p 946.50p 946.50p 8901
20/10/2015 945.50p 946.55p 932.08p 943.50p 20910
19/10/2015 944.50p 958.00p 940.00p 947.50p 10827
16/10/2015 945.00p 962.50p 941.25p 944.50p 16351
15/10/2015 949.50p 951.50p 946.50p 948.00p 5051
14/10/2015 980.00p 986.50p 951.00p 951.00p 20615
13/10/2015 1,003.00p 1,004.00p 985.00p 987.50p 15475
12/10/2015 1,000.00p 1,001.00p 992.00p 1,001.00p 16533
09/10/2015 990.00p 1,002.88p 990.00p 995.50p 10867
08/10/2015 990.00p 990.00p 984.60p 988.00p 20522
07/10/2015 982.00p 989.50p 974.50p 985.00p 51655
06/10/2015 968.50p 981.50p 960.50p 975.00p 69000
05/10/2015 940.00p 969.50p 940.00p 965.50p 52151
02/10/2015 931.50p 958.50p 931.50p 958.50p 11423
01/10/2015 926.00p 947.10p 926.00p 933.50p 29518
30/09/2015 961.50p 962.25p 930.00p 931.00p 51927
29/09/2015 970.00p 970.00p 945.00p 955.00p 109913
28/09/2015 961.00p 970.00p 942.50p 953.50p 85234
25/09/2015 950.00p 974.00p 950.00p 959.00p 38819
24/09/2015 951.50p 960.00p 947.00p 955.00p 79035

*Close Price adjusted for both dividends and splits