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
07/10/2011 524.50p 533.50p 524.50p 533.50p 11664
06/10/2011 520.00p 525.00p 518.75p 525.00p 12368
05/10/2011 515.00p 516.25p 514.00p 516.25p 6000
04/10/2011 506.00p 519.00p 505.00p 515.00p 26226
03/10/2011 510.50p 513.50p 507.00p 513.50p 4376
30/09/2011 515.00p 515.50p 510.00p 510.00p 4661
29/09/2011 513.50p 515.00p 513.50p 515.00p 3598
28/09/2011 520.73p 522.39p 510.00p 510.00p 4528
27/09/2011 522.00p 522.00p 516.00p 516.00p 10565
26/09/2011 511.81p 511.81p 510.00p 510.00p 10000
23/09/2011 513.50p 521.38p 513.00p 513.50p 9299
22/09/2011 522.50p 531.88p 510.50p 522.00p 29487
21/09/2011 527.00p 528.70p 522.00p 525.00p 11615
20/09/2011 532.50p 532.50p 520.00p 526.00p 16856
19/09/2011 531.50p 532.00p 525.00p 528.50p 9831
16/09/2011 536.50p 539.50p 531.50p 531.50p 37383
15/09/2011 541.00p 545.50p 537.50p 540.00p 617435
14/09/2011 541.50p 545.00p 541.50p 541.50p 17658
13/09/2011 546.00p 546.00p 541.50p 541.50p 32100
12/09/2011 543.00p 546.00p 543.00p 546.00p 2197
09/09/2011 546.00p 552.93p 542.50p 545.50p 10083
08/09/2011 550.50p 551.00p 542.31p 550.00p 4294
07/09/2011 543.55p 545.75p 543.55p 545.75p 6544
06/09/2011 543.00p 543.00p 543.00p 543.00p 35
05/09/2011 542.26p 545.00p 542.26p 545.00p 5544
02/09/2011 541.60p 552.00p 541.60p 552.00p 2567
01/09/2011 546.00p 550.00p 540.72p 550.00p 4942
31/08/2011 545.00p 550.00p 535.94p 550.00p 8738
30/08/2011 535.00p 544.00p 533.50p 544.00p 6331
26/08/2011 530.00p 533.00p 526.60p 533.00p 2314
25/08/2011 533.44p 533.44p 526.68p 531.00p 22200
24/08/2011 514.50p 533.00p 514.50p 529.25p 19930
23/08/2011 510.00p 510.00p 505.88p 510.00p 4334
22/08/2011 488.25p 494.50p 477.40p 490.50p 6356
19/08/2011 479.75p 488.00p 477.20p 488.00p 11838
18/08/2011 475.00p 479.50p 475.00p 479.50p 4175
17/08/2011 480.00p 481.25p 480.00p 481.00p 3981
16/08/2011 488.00p 488.00p 485.50p 485.50p 1000
15/08/2011 479.00p 489.00p 479.00p 489.00p 3695
12/08/2011 470.00p 474.50p 460.64p 474.50p 7547
11/08/2011 470.00p 470.00p 470.00p 470.00p 1260
10/08/2011 455.00p 470.00p 445.00p 469.50p 134454
09/08/2011 433.00p 449.75p 420.00p 445.00p 21294
08/08/2011 465.00p 475.00p 440.00p 440.50p 12449
05/08/2011 495.00p 495.00p 463.00p 475.00p 153773
04/08/2011 535.00p 535.00p 502.00p 502.00p 28710
03/08/2011 533.00p 533.06p 528.50p 528.50p 85540
02/08/2011 538.00p 538.00p 534.19p 538.00p 8599
01/08/2011 537.50p 540.00p 531.60p 540.00p 14046
29/07/2011 538.00p 538.00p 533.00p 533.00p 16804
28/07/2011 536.50p 537.50p 533.00p 534.50p 3005
27/07/2011 534.50p 535.46p 532.00p 532.00p 8058
26/07/2011 529.00p 536.00p 525.00p 535.50p 8556
25/07/2011 528.00p 531.00p 522.36p 531.00p 5859
22/07/2011 529.50p 533.31p 521.50p 530.00p 57031
21/07/2011 525.00p 531.13p 521.00p 526.00p 9514
20/07/2011 528.71p 530.00p 528.59p 530.00p 4802
19/07/2011 527.00p 534.00p 522.63p 534.00p 5175
18/07/2011 530.50p 536.00p 521.00p 530.00p 11504
15/07/2011 534.50p 536.00p 532.00p 534.50p 1738
14/07/2011 532.50p 536.00p 532.00p 536.00p 2630
13/07/2011 536.50p 536.82p 532.64p 536.50p 5049
12/07/2011 537.00p 538.00p 536.00p 538.00p 4691
11/07/2011 550.00p 550.00p 540.00p 545.50p 8294
08/07/2011 554.00p 556.75p 550.00p 556.75p 6100
07/07/2011 555.00p 560.50p 555.00p 556.25p 0
06/07/2011 555.00p 560.50p 555.00p 557.50p 5290
05/07/2011 557.39p 561.00p 557.32p 561.00p 54760
04/07/2011 559.00p 570.00p 556.62p 570.00p 5840
01/07/2011 554.00p 560.00p 550.26p 560.00p 1410
30/06/2011 548.50p 557.00p 548.50p 551.50p 735
29/06/2011 548.50p 562.00p 548.00p 562.00p 4754
28/06/2011 543.50p 558.00p 543.50p 557.50p 4158
27/06/2011 557.00p 557.00p 548.50p 548.50p 850
24/06/2011 552.50p 558.50p 550.00p 558.50p 3534
23/06/2011 555.00p 555.00p 549.50p 549.50p 1108
22/06/2011 552.00p 554.50p 542.32p 554.50p 3632
21/06/2011 539.00p 550.00p 534.79p 550.00p 24768
20/06/2011 539.00p 539.73p 530.50p 533.50p 21677
17/06/2011 550.00p 554.80p 523.00p 523.00p 31317
16/06/2011 550.00p 550.00p 540.00p 548.50p 7529
15/06/2011 560.00p 560.00p 550.00p 550.00p 11291
14/06/2011 566.50p 567.50p 556.00p 556.00p 10248
13/06/2011 556.00p 561.00p 556.00p 561.00p 902
10/06/2011 568.00p 568.00p 556.00p 556.00p 17541
09/06/2011 563.50p 563.50p 557.41p 558.00p 8410
08/06/2011 560.00p 564.00p 559.00p 562.50p 3151
07/06/2011 563.50p 563.50p 558.00p 558.00p 7439
06/06/2011 566.00p 571.50p 560.00p 560.00p 68272
03/06/2011 561.50p 569.50p 558.27p 559.00p 12689
02/06/2011 568.00p 573.50p 559.00p 571.00p 9731
01/06/2011 570.00p 574.00p 565.50p 574.00p 11117
31/05/2011 574.50p 577.68p 561.50p 561.50p 12261
27/05/2011 563.50p 575.00p 562.50p 565.50p 29497
26/05/2011 550.00p 557.21p 544.50p 544.50p 6750
25/05/2011 550.00p 553.50p 542.00p 542.00p 3965
24/05/2011 545.50p 554.50p 545.50p 550.00p 3241
23/05/2011 556.00p 556.00p 548.00p 548.00p 12723
20/05/2011 557.30p 560.00p 557.30p 560.00p 649
19/05/2011 560.00p 562.48p 556.00p 559.00p 18520
18/05/2011 562.50p 563.78p 556.00p 556.00p 7284
17/05/2011 561.00p 564.50p 556.50p 558.00p 39642
16/05/2011 562.00p 562.00p 551.92p 561.00p 14335
13/05/2011 555.50p 561.50p 550.00p 550.00p 4623
12/05/2011 551.00p 560.06p 550.00p 550.00p 5152
11/05/2011 552.50p 558.00p 550.00p 551.00p 292887
10/05/2011 560.00p 565.55p 552.50p 552.50p 79371
09/05/2011 557.50p 560.50p 552.89p 560.00p 16087
06/05/2011 553.00p 555.00p 548.00p 551.00p 15497
05/05/2011 550.00p 553.50p 548.00p 549.00p 7180
04/05/2011 555.00p 555.00p 550.00p 550.00p 1904
03/05/2011 554.50p 555.00p 547.36p 552.00p 7839
28/04/2011 551.50p 555.00p 547.20p 550.00p 26642
27/04/2011 546.00p 554.50p 546.00p 550.50p 2555
26/04/2011 550.00p 550.00p 546.00p 546.00p 3572
21/04/2011 550.00p 555.00p 546.64p 555.00p 8798
20/04/2011 552.00p 553.32p 546.00p 546.00p 14195
19/04/2011 563.00p 563.00p 551.00p 552.00p 31634
18/04/2011 569.50p 572.00p 563.00p 563.00p 11146
15/04/2011 560.00p 572.50p 560.00p 572.50p 22953
14/04/2011 554.50p 560.00p 554.50p 560.00p 1956
13/04/2011 545.00p 555.00p 545.00p 548.50p 6479
12/04/2011 549.00p 550.00p 542.62p 548.50p 7173
11/04/2011 540.00p 549.00p 525.00p 549.00p 19491
08/04/2011 537.50p 537.50p 535.62p 537.50p 622
07/04/2011 531.00p 539.38p 531.00p 537.50p 7170
06/04/2011 531.00p 535.00p 530.00p 534.00p 4703
05/04/2011 530.00p 535.17p 525.84p 535.00p 17802
04/04/2011 530.00p 534.00p 526.78p 534.00p 17967
01/04/2011 529.00p 539.50p 520.00p 520.00p 27559
31/03/2011 549.50p 549.50p 519.00p 519.00p 19197
30/03/2011 554.50p 554.50p 540.00p 548.00p 20107
29/03/2011 540.00p 554.17p 540.00p 547.50p 9994
28/03/2011 555.00p 555.00p 543.50p 550.00p 12022
25/03/2011 554.50p 554.50p 545.00p 545.00p 13395
24/03/2011 561.00p 565.00p 552.50p 552.50p 217890
23/03/2011 548.00p 563.71p 548.00p 554.00p 16850
22/03/2011 549.00p 555.00p 544.41p 545.00p 11153
21/03/2011 535.00p 548.00p 530.00p 541.50p 36789
18/03/2011 535.00p 535.00p 525.00p 535.00p 9409
17/03/2011 530.00p 532.00p 518.00p 530.00p 21519
16/03/2011 519.00p 530.00p 519.00p 525.00p 11902
15/03/2011 518.50p 529.50p 510.00p 510.00p 17071
14/03/2011 523.50p 525.00p 516.23p 525.00p 3525
11/03/2011 511.00p 520.00p 511.00p 520.00p 3237
10/03/2011 520.25p 522.00p 515.00p 522.00p 1897
09/03/2011 524.50p 530.00p 517.75p 530.00p 303808
08/03/2011 520.00p 520.00p 516.75p 516.75p 878
07/03/2011 525.00p 525.00p 520.00p 520.00p 4461
04/03/2011 511.54p 518.50p 511.54p 518.50p 770
03/03/2011 511.00p 515.00p 511.00p 513.50p 2978
02/03/2011 515.50p 517.50p 510.50p 513.00p 8965
01/03/2011 529.50p 529.50p 515.67p 520.00p 9829
28/02/2011 520.00p 530.00p 518.00p 524.50p 7559
25/02/2011 520.50p 525.00p 515.50p 525.00p 4878
24/02/2011 534.00p 539.00p 520.50p 539.00p 10166
23/02/2011 525.00p 531.13p 520.54p 521.00p 3434
22/02/2011 520.50p 534.50p 520.50p 525.00p 9885
21/02/2011 534.00p 534.00p 534.00p 534.00p 218
18/02/2011 525.00p 535.00p 525.00p 535.00p 4069
17/02/2011 529.55p 529.55p 520.25p 520.25p 1000
16/02/2011 515.00p 525.62p 515.00p 515.00p 52778
15/02/2011 512.43p 530.00p 512.43p 530.00p 41950
14/02/2011 519.38p 520.00p 513.00p 513.00p 35154
11/02/2011 517.33p 517.50p 517.33p 517.50p 231
10/02/2011 527.00p 528.81p 520.00p 527.00p 31347
09/02/2011 521.50p 530.00p 520.00p 522.00p 206021
08/02/2011 521.50p 522.00p 521.00p 522.00p 909
07/02/2011 519.00p 522.00p 513.50p 522.00p 27980
04/02/2011 521.00p 521.00p 515.00p 521.00p 11785
03/02/2011 516.00p 517.00p 514.50p 517.00p 35656
02/02/2011 515.00p 520.67p 514.50p 514.50p 10003
01/02/2011 521.50p 521.50p 513.00p 520.00p 20707
31/01/2011 512.50p 517.00p 512.50p 513.00p 4304
28/01/2011 522.00p 522.00p 512.50p 513.00p 1860
27/01/2011 515.00p 520.51p 514.50p 515.00p 39222
26/01/2011 502.00p 517.00p 502.00p 513.00p 56422
25/01/2011 500.00p 505.50p 500.00p 502.50p 8065
24/01/2011 500.00p 501.00p 500.00p 501.00p 3799
21/01/2011 500.00p 500.00p 500.00p 500.00p 2356
20/01/2011 514.00p 514.00p 501.00p 507.00p 400
19/01/2011 514.00p 514.00p 509.00p 514.00p 2950
18/01/2011 500.00p 507.50p 500.00p 507.50p 16558
17/01/2011 502.50p 502.50p 500.00p 502.50p 70779
14/01/2011 509.50p 509.50p 500.50p 501.50p 4762
13/01/2011 515.00p 518.39p 500.00p 505.50p 26816
12/01/2011 528.00p 533.00p 515.00p 515.00p 97605
11/01/2011 540.00p 540.00p 528.03p 534.00p 15159
10/01/2011 513.00p 535.54p 513.00p 535.00p 321691
07/01/2011 510.00p 515.00p 505.50p 515.00p 7007
06/01/2011 505.00p 510.00p 502.00p 510.00p 9836
05/01/2011 496.00p 500.00p 495.00p 495.00p 193385
04/01/2011 497.75p 500.85p 496.00p 496.00p 16376
31/12/2010 500.50p 505.00p 494.24p 505.00p 29861
30/12/2010 496.50p 501.00p 493.31p 498.50p 13307
29/12/2010 497.75p 506.00p 495.00p 496.50p 6658
24/12/2010 497.75p 506.00p 497.75p 501.50p 1807
23/12/2010 499.75p 499.75p 495.00p 495.00p 7062
22/12/2010 507.50p 507.50p 498.58p 500.00p 2960
21/12/2010 500.00p 505.00p 495.00p 497.50p 639728

*Close Price adjusted for both dividends and splits