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
21/02/2014 1,402.00p 1,406.00p 1,357.00p 1,361.00p 18747
20/02/2014 1,381.00p 1,405.00p 1,381.00p 1,392.00p 10947
19/02/2014 1,386.00p 1,400.00p 1,385.00p 1,393.00p 81663
18/02/2014 1,381.00p 1,405.00p 1,381.00p 1,394.00p 20111
17/02/2014 1,380.00p 1,405.00p 1,380.00p 1,405.00p 26130
14/02/2014 1,399.00p 1,399.00p 1,380.26p 1,392.00p 12028
13/02/2014 1,381.00p 1,393.00p 1,381.00p 1,392.00p 8297
12/02/2014 1,386.00p 1,401.00p 1,385.00p 1,394.00p 9260
11/02/2014 1,400.00p 1,400.00p 1,390.00p 1,394.00p 13446
10/02/2014 1,395.00p 1,395.00p 1,385.00p 1,394.00p 130668
07/02/2014 1,392.00p 1,395.00p 1,385.00p 1,395.00p 2339
06/02/2014 1,405.00p 1,405.00p 1,385.00p 1,392.00p 11521
05/02/2014 1,376.00p 1,395.00p 1,375.25p 1,390.00p 27213
04/02/2014 1,376.00p 1,395.00p 1,376.00p 1,382.00p 41977
03/02/2014 1,376.00p 1,395.00p 1,376.00p 1,387.00p 32376
31/01/2014 1,395.00p 1,395.00p 1,385.00p 1,393.00p 241255
30/01/2014 1,385.00p 1,395.76p 1,383.00p 1,395.00p 25402
29/01/2014 1,390.00p 1,397.00p 1,376.00p 1,386.00p 25435
28/01/2014 1,358.00p 1,404.00p 1,357.00p 1,385.00p 13680
27/01/2014 1,366.00p 1,381.00p 1,363.00p 1,372.00p 95391
24/01/2014 1,371.00p 1,382.00p 1,366.00p 1,374.00p 64279
23/01/2014 1,361.00p 1,394.00p 1,360.71p 1,380.00p 59292
22/01/2014 1,366.00p 1,380.00p 1,366.00p 1,380.00p 7133
21/01/2014 1,386.00p 1,390.00p 1,363.00p 1,376.00p 26406
20/01/2014 1,365.00p 1,400.00p 1,365.00p 1,400.00p 9826
17/01/2014 1,373.00p 1,380.68p 1,367.00p 1,376.00p 16527
16/01/2014 1,380.00p 1,380.00p 1,360.78p 1,370.00p 45158
15/01/2014 1,362.00p 1,380.00p 1,362.00p 1,380.00p 24346
14/01/2014 1,361.00p 1,362.00p 1,336.00p 1,362.00p 28471
13/01/2014 1,350.00p 1,385.00p 1,336.00p 1,363.00p 43858
10/01/2014 1,297.00p 1,364.00p 1,297.00p 1,364.00p 15491
09/01/2014 1,289.00p 1,307.00p 1,288.00p 1,301.00p 8349
08/01/2014 1,285.00p 1,289.00p 1,270.00p 1,288.00p 22951
07/01/2014 1,266.00p 1,280.00p 1,261.00p 1,280.00p 151286
06/01/2014 1,272.00p 1,276.00p 1,260.00p 1,262.00p 17023
03/01/2014 1,263.00p 1,274.00p 1,251.00p 1,274.00p 14899
02/01/2014 1,259.00p 1,264.50p 1,250.00p 1,257.00p 8338
31/12/2013 1,260.00p 1,269.00p 1,250.00p 1,250.00p 3666
30/12/2013 1,276.00p 1,277.00p 1,260.00p 1,269.00p 5484
27/12/2013 1,272.00p 1,277.00p 1,255.00p 1,277.00p 6620
24/12/2013 1,266.00p 1,270.00p 1,256.25p 1,270.00p 987
23/12/2013 1,258.00p 1,272.00p 1,254.70p 1,268.00p 3963
20/12/2013 1,255.00p 1,260.00p 1,255.00p 1,257.00p 41997
19/12/2013 1,256.00p 1,260.00p 1,255.00p 1,260.00p 3720
18/12/2013 1,252.00p 1,258.00p 1,250.81p 1,255.00p 13661
17/12/2013 1,200.00p 1,258.00p 1,200.00p 1,257.00p 40053
16/12/2013 1,205.00p 1,211.90p 1,200.00p 1,206.00p 6147
13/12/2013 1,203.00p 1,220.97p 1,200.00p 1,209.00p 12752
12/12/2013 1,224.00p 1,224.00p 1,200.00p 1,204.00p 64158
11/12/2013 1,191.00p 1,224.50p 1,191.00p 1,219.00p 31825
10/12/2013 1,190.00p 1,202.00p 1,175.00p 1,200.00p 9870
09/12/2013 1,170.00p 1,205.00p 1,164.00p 1,189.00p 18022
06/12/2013 1,170.00p 1,170.00p 1,155.00p 1,164.00p 15838
05/12/2013 1,161.00p 1,170.00p 1,154.00p 1,163.00p 24708
04/12/2013 1,149.00p 1,167.00p 1,146.00p 1,165.00p 26188
03/12/2013 1,145.00p 1,162.00p 1,133.00p 1,162.00p 10080
02/12/2013 1,143.00p 1,144.00p 1,131.00p 1,133.00p 11663
29/11/2013 1,128.00p 1,139.86p 1,121.00p 1,137.00p 266989
28/11/2013 1,118.00p 1,130.00p 1,111.00p 1,130.00p 4949
27/11/2013 1,130.00p 1,130.00p 1,115.00p 1,126.00p 8691
26/11/2013 1,098.00p 1,125.00p 1,095.00p 1,124.00p 151938
25/11/2013 1,081.00p 1,092.00p 1,071.50p 1,092.00p 2616
22/11/2013 1,108.00p 1,111.85p 1,078.00p 1,078.00p 8902
21/11/2013 1,090.00p 1,110.00p 1,090.00p 1,103.00p 438314
20/11/2013 1,089.00p 1,098.00p 1,085.00p 1,093.00p 6213
19/11/2013 1,082.00p 1,092.00p 1,077.12p 1,090.00p 10578
18/11/2013 1,112.00p 1,113.50p 1,078.00p 1,078.00p 17202
15/11/2013 1,115.00p 1,115.00p 1,100.00p 1,109.00p 10502
14/11/2013 1,113.00p 1,115.00p 1,096.00p 1,107.00p 9207
13/11/2013 1,095.00p 1,105.00p 1,094.05p 1,096.00p 10904
12/11/2013 1,105.00p 1,120.00p 1,098.00p 1,098.00p 214056
11/11/2013 1,105.00p 1,116.88p 1,105.00p 1,105.00p 102849
08/11/2013 1,105.00p 1,115.00p 1,105.00p 1,106.00p 9428
07/11/2013 1,102.00p 1,116.00p 1,102.00p 1,105.00p 3458
06/11/2013 1,106.00p 1,117.00p 1,105.00p 1,105.00p 13521
05/11/2013 1,110.00p 1,119.00p 1,105.00p 1,110.00p 6861
04/11/2013 1,117.00p 1,123.00p 1,112.00p 1,112.00p 7701
01/11/2013 1,121.00p 1,123.00p 1,110.00p 1,120.00p 256588
31/10/2013 1,123.00p 1,123.00p 1,106.00p 1,112.00p 12676
30/10/2013 1,123.00p 1,123.00p 1,108.00p 1,123.00p 10204
29/10/2013 1,106.00p 1,120.00p 1,106.00p 1,120.00p 7613
28/10/2013 1,120.00p 1,131.00p 1,106.80p 1,110.00p 8978
25/10/2013 1,097.00p 1,122.00p 1,082.00p 1,122.00p 15471
24/10/2013 1,130.00p 1,130.00p 1,082.00p 1,082.00p 12922
23/10/2013 1,123.00p 1,125.00p 1,118.00p 1,119.00p 6975
22/10/2013 1,124.00p 1,126.00p 1,115.00p 1,120.00p 10748
21/10/2013 1,121.00p 1,125.00p 1,110.00p 1,125.00p 8474
18/10/2013 1,086.00p 1,120.00p 1,086.00p 1,118.00p 14571
17/10/2013 1,091.00p 1,104.00p 1,080.00p 1,091.00p 19428
16/10/2013 1,088.00p 1,104.00p 1,088.00p 1,104.00p 16299
15/10/2013 1,098.00p 1,098.00p 1,081.00p 1,092.00p 21801
14/10/2013 1,101.00p 1,110.00p 1,084.23p 1,090.00p 15962
11/10/2013 1,117.00p 1,135.00p 1,097.00p 1,100.00p 15969
10/10/2013 1,127.00p 1,132.00p 1,110.00p 1,120.00p 192403
09/10/2013 1,099.00p 1,145.00p 1,090.00p 1,132.00p 24557
08/10/2013 1,071.00p 1,103.00p 1,069.00p 1,093.00p 16981
07/10/2013 1,080.00p 1,080.74p 1,065.30p 1,073.00p 7775
04/10/2013 1,065.00p 1,082.00p 1,065.00p 1,075.00p 13250
03/10/2013 1,080.00p 1,080.00p 1,061.00p 1,073.00p 43564
02/10/2013 1,074.00p 1,080.00p 1,066.00p 1,080.00p 10003
01/10/2013 1,069.00p 1,077.00p 1,058.00p 1,077.00p 8380
30/09/2013 1,058.00p 1,069.00p 1,056.00p 1,059.00p 22307
27/09/2013 1,095.00p 1,095.00p 1,057.00p 1,061.00p 92529
26/09/2013 1,093.00p 1,093.00p 1,082.00p 1,082.00p 13554
25/09/2013 1,091.00p 1,095.00p 1,080.00p 1,080.00p 12268
24/09/2013 1,091.00p 1,095.00p 1,078.00p 1,090.00p 32122
23/09/2013 1,113.00p 1,121.80p 1,078.00p 1,078.00p 39842
20/09/2013 1,114.00p 1,116.00p 1,097.00p 1,110.00p 69060
19/09/2013 1,125.00p 1,135.00p 1,110.00p 1,110.00p 35090
18/09/2013 1,115.00p 1,124.00p 1,113.00p 1,123.00p 25576
17/09/2013 1,140.00p 1,144.00p 1,105.00p 1,113.00p 23496
16/09/2013 1,139.00p 1,145.00p 1,137.50p 1,144.00p 6798
13/09/2013 1,152.00p 1,152.00p 1,135.00p 1,141.00p 15404
12/09/2013 1,138.00p 1,155.00p 1,137.00p 1,148.00p 8540
11/09/2013 1,132.00p 1,152.00p 1,120.00p 1,143.00p 14020
10/09/2013 1,128.00p 1,134.07p 1,121.00p 1,128.00p 23470
09/09/2013 1,124.00p 1,135.00p 1,124.00p 1,131.00p 20843
06/09/2013 1,129.00p 1,133.00p 1,119.00p 1,120.00p 90543
05/09/2013 1,126.00p 1,130.00p 1,116.80p 1,129.00p 10752
04/09/2013 1,115.00p 1,137.93p 1,093.00p 1,130.00p 120768
03/09/2013 1,085.00p 1,115.00p 1,085.00p 1,093.00p 13276
02/09/2013 1,095.00p 1,108.00p 1,085.00p 1,089.00p 12405
30/08/2013 1,100.00p 1,108.00p 1,094.90p 1,101.00p 11732
29/08/2013 1,102.00p 1,106.56p 1,091.00p 1,099.00p 13038
28/08/2013 1,091.00p 1,108.00p 1,085.00p 1,107.00p 44702
27/08/2013 1,099.00p 1,100.00p 1,085.00p 1,100.00p 37301
23/08/2013 1,105.00p 1,109.00p 1,091.00p 1,098.00p 136178
22/08/2013 1,077.00p 1,110.00p 1,077.00p 1,100.00p 160480
21/08/2013 1,065.00p 1,093.00p 1,060.00p 1,080.00p 83916
20/08/2013 1,011.00p 1,060.00p 998.50p 1,057.00p 168834
19/08/2013 1,000.00p 1,000.00p 988.50p 998.50p 14248
16/08/2013 988.50p 993.00p 982.50p 988.50p 27959
15/08/2013 1,025.00p 1,025.00p 982.00p 985.00p 90720
14/08/2013 1,025.00p 1,030.48p 1,010.00p 1,010.00p 13650
13/08/2013 1,039.00p 1,040.00p 1,029.00p 1,029.00p 5213
12/08/2013 1,045.00p 1,050.00p 1,032.00p 1,032.00p 14344
09/08/2013 1,045.00p 1,045.00p 1,037.00p 1,045.00p 37272
08/08/2013 1,044.00p 1,045.00p 1,036.09p 1,043.00p 13130
07/08/2013 1,046.00p 1,046.00p 1,035.00p 1,044.00p 10832
06/08/2013 1,046.00p 1,048.00p 1,038.00p 1,045.00p 12733
05/08/2013 1,046.00p 1,048.00p 1,036.76p 1,048.00p 12682
02/08/2013 1,046.00p 1,050.00p 1,034.41p 1,046.00p 18287
01/08/2013 1,043.00p 1,046.00p 1,042.00p 1,046.00p 8186
31/07/2013 1,055.00p 1,057.20p 1,030.00p 1,046.00p 11170
30/07/2013 1,055.00p 1,060.00p 1,046.22p 1,050.00p 6347
29/07/2013 1,050.00p 1,056.00p 1,039.00p 1,050.00p 20474
26/07/2013 1,048.00p 1,050.00p 1,044.00p 1,050.00p 6028
25/07/2013 1,055.00p 1,055.00p 1,036.00p 1,047.00p 8695
24/07/2013 1,063.00p 1,063.00p 1,045.68p 1,055.00p 10517
23/07/2013 1,058.00p 1,063.00p 1,055.00p 1,060.00p 8360
22/07/2013 1,056.00p 1,060.00p 1,054.00p 1,054.00p 13341
19/07/2013 1,062.00p 1,062.00p 1,054.00p 1,060.00p 19365
18/07/2013 1,062.00p 1,062.00p 1,055.00p 1,060.00p 27179
17/07/2013 1,060.00p 1,060.00p 1,048.00p 1,060.00p 7574
16/07/2013 1,059.00p 1,060.00p 1,051.00p 1,058.00p 15824
15/07/2013 1,057.00p 1,066.00p 1,053.32p 1,056.00p 12199
12/07/2013 1,062.00p 1,062.00p 1,053.00p 1,060.00p 12864
11/07/2013 1,058.00p 1,060.00p 1,054.00p 1,060.00p 19025
10/07/2013 1,068.00p 1,075.47p 1,051.00p 1,060.00p 18730
09/07/2013 1,030.00p 1,080.00p 1,020.00p 1,079.00p 41088
08/07/2013 1,010.00p 1,030.00p 1,004.32p 1,020.00p 37932
05/07/2013 1,015.00p 1,015.00p 1,003.00p 1,010.00p 20269
04/07/2013 1,005.00p 1,015.00p 990.50p 1,010.00p 50146
03/07/2013 985.50p 1,005.00p 980.00p 1,000.00p 29535
02/07/2013 987.00p 994.00p 980.00p 980.00p 18112
01/07/2013 995.00p 996.77p 987.50p 988.00p 12303
28/06/2013 992.00p 995.00p 980.01p 995.00p 49119
27/06/2013 985.00p 991.52p 980.00p 982.00p 37471
26/06/2013 986.50p 995.00p 986.50p 995.00p 5858
25/06/2013 980.00p 990.00p 980.00p 990.00p 13838
24/06/2013 980.00p 991.67p 980.00p 980.00p 16896
21/06/2013 989.50p 990.00p 980.00p 980.00p 36644
20/06/2013 1,000.00p 1,018.00p 981.50p 981.50p 22148
19/06/2013 980.00p 1,018.00p 977.50p 1,018.00p 115382
18/06/2013 990.00p 990.00p 981.00p 988.00p 12761
17/06/2013 969.00p 990.00p 969.00p 990.00p 74233
14/06/2013 950.00p 965.00p 947.50p 964.00p 104718
13/06/2013 947.75p 950.00p 942.00p 948.00p 29568
12/06/2013 957.50p 962.50p 943.00p 949.50p 13185
11/06/2013 970.00p 970.00p 955.00p 955.00p 5049
10/06/2013 960.00p 972.00p 960.00p 961.50p 22144
07/06/2013 950.00p 970.00p 950.00p 964.50p 23838
06/06/2013 943.00p 958.45p 938.87p 950.00p 9665
05/06/2013 950.00p 951.00p 936.00p 950.00p 21213
04/06/2013 971.00p 977.50p 945.00p 945.00p 21308
03/06/2013 981.50p 985.00p 970.50p 970.50p 9615
31/05/2013 960.00p 978.50p 960.00p 975.50p 14496
30/05/2013 964.50p 966.00p 958.88p 966.00p 10516
29/05/2013 973.00p 973.00p 960.00p 964.50p 14280
28/05/2013 970.00p 974.50p 963.92p 970.00p 16711
24/05/2013 962.00p 971.04p 960.00p 967.00p 6596
23/05/2013 970.00p 973.00p 960.50p 970.00p 13583
22/05/2013 975.00p 977.50p 969.00p 977.50p 55095
21/05/2013 979.00p 980.00p 968.00p 975.00p 22237
20/05/2013 998.00p 1,004.13p 975.00p 979.00p 37289
17/05/2013 955.50p 1,009.00p 949.10p 1,000.00p 153069
16/05/2013 949.50p 955.50p 946.00p 950.50p 116602
15/05/2013 949.00p 951.50p 940.00p 950.00p 38940
14/05/2013 950.00p 960.00p 944.00p 954.50p 17718
13/05/2013 965.00p 965.00p 937.28p 944.00p 18843

*Close Price adjusted for both dividends and splits