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
10/05/2013 955.00p 965.00p 955.00p 960.00p 71213
09/05/2013 964.50p 965.00p 955.22p 960.00p 14472
08/05/2013 968.00p 968.00p 938.00p 960.00p 187264
07/05/2013 990.00p 992.88p 962.50p 962.50p 23817
03/05/2013 999.00p 999.00p 985.50p 994.00p 29979
02/05/2013 1,005.00p 1,005.00p 986.00p 990.00p 23490
01/05/2013 1,015.00p 1,015.00p 995.00p 1,002.00p 16995
30/04/2013 1,020.00p 1,020.00p 1,000.00p 1,005.00p 183788
29/04/2013 1,040.00p 1,045.00p 990.20p 1,015.00p 35092
26/04/2013 1,076.00p 1,076.00p 1,035.00p 1,045.00p 34155
25/04/2013 1,092.00p 1,095.00p 1,076.00p 1,078.00p 27389
24/04/2013 1,093.00p 1,095.00p 1,085.12p 1,095.00p 15838
23/04/2013 1,105.00p 1,110.00p 1,086.00p 1,097.00p 16584
22/04/2013 1,108.00p 1,124.00p 1,102.00p 1,110.00p 13673
19/04/2013 1,108.00p 1,108.00p 1,095.51p 1,108.00p 22659
18/04/2013 1,098.00p 1,115.00p 1,092.00p 1,102.00p 69795
17/04/2013 1,090.00p 1,102.00p 1,087.00p 1,102.00p 33142
16/04/2013 1,048.00p 1,085.00p 1,041.00p 1,080.00p 29528
15/04/2013 1,050.00p 1,050.00p 1,037.00p 1,048.00p 11126
12/04/2013 1,052.00p 1,053.00p 1,042.00p 1,050.00p 11591
11/04/2013 1,051.00p 1,055.00p 1,045.00p 1,045.00p 14247
10/04/2013 1,036.00p 1,055.00p 1,033.00p 1,055.00p 13495
09/04/2013 1,025.00p 1,050.00p 1,015.94p 1,046.00p 22910
08/04/2013 1,027.00p 1,040.00p 1,020.58p 1,025.00p 25478
05/04/2013 1,040.00p 1,040.00p 1,021.00p 1,028.00p 155198
04/04/2013 1,035.00p 1,035.00p 1,025.00p 1,030.00p 32956
03/04/2013 1,028.00p 1,032.28p 1,022.26p 1,030.00p 55868
02/04/2013 1,035.00p 1,035.00p 1,026.00p 1,028.00p 22990
28/03/2013 1,030.00p 1,035.00p 1,012.00p 1,035.00p 32584
27/03/2013 1,040.00p 1,040.00p 1,013.00p 1,022.00p 29076
26/03/2013 1,034.00p 1,040.00p 1,025.00p 1,040.00p 490671
25/03/2013 1,045.00p 1,045.00p 1,025.00p 1,040.00p 32660
22/03/2013 1,040.00p 1,045.00p 1,032.50p 1,040.00p 35924
21/03/2013 1,045.00p 1,045.00p 1,035.00p 1,045.00p 9519
20/03/2013 1,050.00p 1,050.00p 1,030.00p 1,045.00p 27440
19/03/2013 1,009.00p 1,040.00p 996.00p 1,040.00p 23511
18/03/2013 965.00p 1,010.00p 960.27p 1,010.00p 35102
15/03/2013 957.00p 970.00p 950.00p 970.00p 18411
14/03/2013 952.50p 962.00p 945.58p 962.00p 15188
13/03/2013 956.00p 956.00p 942.50p 950.00p 15859
12/03/2013 944.00p 956.00p 943.83p 952.00p 21283
11/03/2013 926.50p 950.00p 920.50p 950.00p 36285
08/03/2013 920.00p 934.40p 919.90p 920.50p 30355
07/03/2013 903.00p 914.00p 899.37p 914.00p 28271
06/03/2013 896.50p 908.38p 894.00p 907.00p 63966
05/03/2013 875.00p 888.00p 869.00p 888.00p 32610
04/03/2013 866.50p 875.00p 861.00p 875.00p 15359
01/03/2013 871.50p 873.35p 857.42p 863.00p 11001
28/02/2013 862.00p 875.00p 855.06p 875.00p 16789
27/02/2013 870.50p 875.00p 860.93p 869.50p 24149
26/02/2013 880.00p 886.00p 870.10p 875.00p 6901
25/02/2013 894.50p 894.50p 886.00p 886.00p 4628
22/02/2013 890.00p 890.00p 885.02p 887.50p 12093
21/02/2013 875.00p 888.00p 872.34p 886.00p 19418
20/02/2013 895.00p 895.00p 874.77p 886.00p 11861
19/02/2013 886.25p 895.00p 886.25p 893.00p 3497
18/02/2013 902.50p 912.00p 885.50p 895.00p 14111
15/02/2013 930.00p 933.00p 904.87p 912.00p 28803
14/02/2013 918.00p 933.00p 903.50p 933.00p 18848
13/02/2013 899.50p 918.00p 899.25p 918.00p 24118
12/02/2013 870.00p 914.00p 861.04p 910.00p 32069
11/02/2013 840.00p 871.00p 833.50p 871.00p 96263
08/02/2013 838.00p 840.00p 827.45p 840.00p 14075
07/02/2013 830.00p 839.00p 823.25p 833.50p 15832
06/02/2013 827.50p 837.50p 818.28p 837.50p 13772
05/02/2013 830.00p 830.00p 815.00p 828.00p 13585
04/02/2013 824.00p 824.00p 816.20p 821.50p 6455
01/02/2013 818.00p 829.50p 816.00p 820.00p 19580
31/01/2013 829.00p 832.00p 815.00p 815.00p 14836
30/01/2013 830.00p 832.00p 817.00p 832.00p 8753
29/01/2013 828.00p 836.42p 817.00p 817.00p 7773
28/01/2013 834.50p 835.00p 825.50p 832.50p 10936
25/01/2013 830.00p 836.75p 826.00p 826.00p 6935
24/01/2013 840.00p 840.00p 820.99p 828.00p 14000
23/01/2013 832.00p 836.00p 827.00p 827.00p 23667
22/01/2013 840.00p 840.00p 830.40p 834.00p 3371
21/01/2013 845.00p 845.00p 836.00p 840.00p 10450
18/01/2013 835.00p 845.00p 830.00p 840.75p 3542
17/01/2013 835.00p 835.00p 830.00p 830.00p 7210
16/01/2013 831.00p 839.50p 830.00p 835.00p 12040
15/01/2013 835.50p 840.00p 832.50p 836.00p 4797
14/01/2013 830.00p 844.00p 830.00p 840.00p 376313
11/01/2013 844.50p 844.50p 834.50p 842.25p 2828
10/01/2013 835.00p 843.75p 835.00p 835.00p 4766
09/01/2013 830.00p 845.00p 824.62p 844.50p 25441
08/01/2013 824.50p 829.00p 822.00p 823.00p 4364
07/01/2013 820.00p 828.05p 820.00p 820.00p 13404
04/01/2013 825.00p 825.00p 820.00p 825.00p 8353
03/01/2013 820.00p 825.00p 815.50p 825.00p 7263
02/01/2013 805.50p 821.00p 804.68p 821.00p 16620
31/12/2012 810.00p 810.00p 806.37p 810.00p 1896
28/12/2012 808.25p 816.49p 808.25p 811.00p 1283
27/12/2012 817.00p 817.00p 805.00p 805.00p 8960
24/12/2012 816.50p 817.00p 806.75p 817.00p 1926
21/12/2012 809.50p 815.00p 800.60p 815.00p 35717
20/12/2012 797.50p 806.25p 795.00p 797.50p 11343
19/12/2012 793.00p 795.47p 789.31p 794.50p 7975
18/12/2012 790.00p 795.00p 781.81p 791.75p 3844
17/12/2012 785.00p 793.50p 780.50p 791.00p 7892
14/12/2012 785.50p 787.50p 781.18p 783.75p 1712
13/12/2012 790.00p 792.00p 780.00p 785.00p 15317
12/12/2012 795.50p 797.00p 791.35p 797.00p 4170
11/12/2012 795.00p 801.12p 782.34p 793.75p 33029
10/12/2012 791.50p 799.50p 791.00p 794.00p 10895
07/12/2012 798.50p 804.50p 794.50p 804.50p 6789
06/12/2012 805.00p 808.00p 799.38p 804.50p 6601
05/12/2012 802.50p 809.50p 800.20p 809.50p 5655
04/12/2012 785.00p 805.00p 785.00p 802.50p 18187
03/12/2012 787.50p 793.50p 786.00p 786.00p 12289
30/11/2012 782.50p 797.00p 782.00p 789.00p 29420
29/11/2012 791.00p 793.52p 788.00p 791.75p 38881
28/11/2012 789.50p 795.00p 787.13p 795.00p 2938
27/11/2012 789.00p 790.00p 778.67p 790.00p 8492
26/11/2012 779.00p 789.00p 778.92p 789.00p 8959
23/11/2012 787.00p 792.69p 783.00p 783.50p 12456
22/11/2012 785.00p 794.50p 784.12p 794.50p 3500
21/11/2012 789.38p 789.50p 784.56p 787.50p 788
20/11/2012 795.00p 799.76p 782.53p 791.50p 31045
19/11/2012 789.50p 794.50p 782.70p 792.50p 14198
16/11/2012 785.50p 788.50p 778.28p 785.50p 11493
15/11/2012 795.50p 802.52p 780.62p 793.00p 45345
14/11/2012 799.50p 803.10p 792.78p 801.00p 22098
13/11/2012 788.00p 788.00p 775.88p 787.50p 16796
12/11/2012 785.50p 792.16p 779.50p 780.00p 10444
09/11/2012 799.50p 800.00p 791.68p 794.00p 2267
08/11/2012 797.00p 798.00p 791.62p 798.00p 3385
07/11/2012 791.50p 801.00p 788.00p 801.00p 328981
06/11/2012 788.50p 796.81p 786.50p 794.00p 4134
05/11/2012 797.50p 799.69p 790.00p 793.00p 7677
02/11/2012 800.00p 800.00p 790.31p 798.00p 10147
01/11/2012 781.50p 802.50p 775.34p 796.00p 37382
31/10/2012 778.50p 782.00p 771.90p 782.00p 5071
30/10/2012 775.00p 778.00p 768.83p 776.00p 9302
29/10/2012 775.00p 778.50p 769.21p 773.75p 6533
26/10/2012 778.00p 784.94p 770.00p 775.00p 16390
25/10/2012 780.50p 788.50p 776.98p 788.50p 10348
24/10/2012 778.00p 784.79p 771.00p 771.00p 42750
23/10/2012 780.00p 787.36p 770.01p 777.00p 258964
22/10/2012 770.00p 778.88p 770.00p 771.00p 4149
19/10/2012 770.00p 779.00p 761.40p 779.00p 120566
18/10/2012 763.00p 768.00p 758.50p 768.00p 9150
17/10/2012 764.00p 770.17p 763.00p 763.00p 6652
16/10/2012 753.00p 770.00p 747.50p 769.50p 53197
15/10/2012 745.00p 753.00p 745.00p 750.00p 5302
12/10/2012 750.00p 755.00p 745.00p 755.00p 4617
11/10/2012 750.00p 755.00p 749.50p 750.50p 6961
10/10/2012 749.00p 754.50p 749.00p 754.50p 4943
09/10/2012 752.00p 752.50p 748.00p 748.00p 1714
08/10/2012 747.50p 753.63p 746.50p 749.00p 3571
05/10/2012 746.00p 755.00p 746.00p 754.00p 6592
04/10/2012 753.50p 755.79p 751.99p 754.00p 1669
03/10/2012 767.00p 767.00p 755.00p 757.00p 45253
02/10/2012 767.50p 767.50p 760.00p 765.00p 49366
01/10/2012 765.50p 769.19p 762.48p 767.00p 17945
28/09/2012 765.00p 771.00p 760.50p 762.50p 40519
27/09/2012 750.00p 765.00p 746.88p 765.00p 56171
26/09/2012 742.00p 749.50p 741.80p 748.50p 11407
25/09/2012 750.00p 750.00p 746.50p 749.00p 4412
24/09/2012 745.00p 749.13p 742.70p 745.00p 13368
21/09/2012 734.00p 745.00p 734.00p 745.00p 3795
20/09/2012 743.00p 743.00p 736.31p 739.75p 141073
19/09/2012 745.50p 745.50p 732.63p 739.00p 10984
18/09/2012 749.00p 752.88p 741.72p 744.00p 74754
17/09/2012 753.00p 757.50p 750.37p 757.00p 13165
14/09/2012 755.00p 760.00p 747.00p 750.00p 86187
13/09/2012 736.00p 762.00p 730.94p 754.50p 23839
12/09/2012 735.00p 740.00p 735.00p 740.00p 17300
11/09/2012 735.00p 737.00p 726.82p 737.00p 6895
10/09/2012 733.50p 736.53p 727.00p 727.00p 13381
07/09/2012 729.50p 738.00p 722.00p 738.00p 28571
06/09/2012 725.50p 729.37p 716.00p 724.00p 8156
05/09/2012 725.00p 730.00p 720.00p 730.00p 19946
04/09/2012 724.50p 725.00p 715.00p 723.00p 2823
03/09/2012 718.50p 724.27p 706.87p 720.25p 13561
31/08/2012 713.50p 720.00p 710.00p 719.50p 181774
30/08/2012 710.00p 720.00p 705.50p 720.00p 14664
29/08/2012 706.50p 709.00p 700.58p 708.00p 7312
28/08/2012 695.00p 710.00p 695.00p 706.00p 38233
24/08/2012 704.50p 704.50p 690.00p 699.00p 327762
23/08/2012 690.00p 700.00p 682.00p 700.00p 204559
22/08/2012 673.00p 690.00p 671.25p 690.00p 58250
21/08/2012 650.00p 675.00p 649.14p 673.00p 57946
20/08/2012 639.00p 649.00p 637.68p 645.50p 11831
17/08/2012 628.00p 646.50p 624.50p 646.50p 12541
16/08/2012 627.00p 630.13p 620.90p 625.00p 9070
15/08/2012 620.00p 625.37p 615.00p 625.00p 9816
14/08/2012 624.50p 625.00p 616.18p 625.00p 3829
13/08/2012 620.00p 627.62p 616.00p 625.00p 12810
10/08/2012 624.50p 627.00p 616.18p 627.00p 12546
09/08/2012 620.00p 624.50p 617.56p 620.00p 10909
08/08/2012 610.50p 620.00p 610.00p 618.00p 20256
07/08/2012 620.00p 624.50p 612.00p 618.00p 11481
06/08/2012 614.50p 625.00p 612.00p 625.00p 35546
03/08/2012 611.50p 615.00p 606.00p 615.00p 3164
02/08/2012 615.00p 615.00p 605.87p 615.00p 2957
01/08/2012 606.00p 615.00p 604.00p 615.00p 1236
31/07/2012 605.50p 606.50p 599.37p 603.25p 5036
30/07/2012 590.00p 610.00p 590.00p 610.00p 4741
27/07/2012 594.00p 597.50p 590.00p 596.25p 14390
26/07/2012 596.00p 602.00p 591.84p 600.75p 13088

*Close Price adjusted for both dividends and splits