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
23/12/2021 304.50p 310.00p 300.90p 308.00p 138309
22/12/2021 301.00p 304.00p 296.21p 300.50p 128039
21/12/2021 286.00p 304.50p 284.00p 302.00p 150254
20/12/2021 290.00p 294.63p 280.00p 289.50p 67286
17/12/2021 290.00p 299.50p 282.50p 292.00p 135929
16/12/2021 296.00p 303.00p 285.00p 289.50p 193222
15/12/2021 310.00p 310.00p 293.00p 296.00p 109598
14/12/2021 310.00p 313.00p 299.20p 303.50p 386291
13/12/2021 320.00p 324.75p 307.00p 310.50p 78096
10/12/2021 330.50p 338.50p 320.00p 323.50p 33334
09/12/2021 331.50p 336.00p 328.64p 330.00p 49608
08/12/2021 327.50p 338.50p 327.50p 338.00p 43507
07/12/2021 315.50p 338.88p 315.00p 336.00p 132749
06/12/2021 318.00p 320.00p 311.50p 317.50p 42087
03/12/2021 334.50p 334.50p 311.50p 318.00p 65219
02/12/2021 326.50p 338.50p 320.00p 326.50p 59598
01/12/2021 330.00p 335.00p 320.50p 330.00p 373153
30/11/2021 343.50p 354.50p 318.00p 318.00p 304495
29/11/2021 355.00p 359.50p 338.80p 343.50p 95962
26/11/2021 365.00p 369.50p 346.41p 349.50p 109403
25/11/2021 376.00p 380.00p 367.45p 370.00p 49047
24/11/2021 385.00p 385.00p 370.00p 370.00p 47448
23/11/2021 376.00p 385.00p 360.50p 376.50p 115533
22/11/2021 393.00p 396.00p 364.90p 370.00p 160145
19/11/2021 395.00p 405.00p 385.00p 388.50p 66563
18/11/2021 400.00p 410.00p 391.50p 396.50p 66523
17/11/2021 395.00p 413.50p 395.00p 403.50p 51920
16/11/2021 400.00p 419.00p 398.00p 400.00p 193233
15/11/2021 403.50p 414.00p 389.00p 408.00p 308600
12/11/2021 400.50p 409.50p 386.00p 394.50p 288472
11/11/2021 400.00p 406.00p 393.34p 399.00p 123278
10/11/2021 399.50p 420.00p 395.37p 403.50p 178254
09/11/2021 410.00p 414.00p 391.33p 396.00p 153925
08/11/2021 420.50p 430.50p 410.00p 410.50p 122994
05/11/2021 421.00p 429.50p 411.00p 420.00p 185950
04/11/2021 426.00p 434.50p 415.00p 420.00p 78297
03/11/2021 426.50p 434.50p 419.28p 423.00p 217446
02/11/2021 427.50p 434.00p 409.00p 424.00p 231861
01/11/2021 410.00p 428.00p 404.08p 413.00p 159117
29/10/2021 400.00p 431.50p 400.00p 410.00p 388251
28/10/2021 424.00p 435.50p 382.00p 396.00p 399752
27/10/2021 460.00p 477.00p 415.00p 420.50p 458824
26/10/2021 520.00p 527.00p 465.50p 470.00p 371172
25/10/2021 649.00p 654.00p 500.00p 506.00p 915310
22/10/2021 798.00p 798.00p 772.00p 784.00p 11881
21/10/2021 778.00p 819.00p 767.00p 800.00p 34357
20/10/2021 778.00p 785.00p 761.00p 785.00p 29428
19/10/2021 767.00p 798.00p 755.50p 778.00p 17732
18/10/2021 760.00p 799.00p 736.00p 768.00p 38011
15/10/2021 782.00p 793.99p 763.00p 763.00p 21379
14/10/2021 779.00p 806.24p 768.06p 774.00p 13239
13/10/2021 781.00p 802.00p 763.36p 779.00p 20321
12/10/2021 819.00p 835.00p 769.00p 769.00p 65196
11/10/2021 843.00p 847.00p 806.21p 822.00p 13068
08/10/2021 835.00p 839.22p 818.00p 826.00p 9315
07/10/2021 821.00p 834.00p 807.87p 820.00p 21670
06/10/2021 841.00p 848.00p 810.84p 828.00p 12236
05/10/2021 844.00p 863.11p 841.00p 841.00p 16751
04/10/2021 840.00p 861.00p 833.52p 861.00p 113223
01/10/2021 853.00p 865.00p 836.00p 857.00p 80168
30/09/2021 876.00p 886.00p 845.69p 859.00p 47839
29/09/2021 868.00p 882.00p 851.00p 880.00p 48516
28/09/2021 854.00p 865.00p 815.00p 860.00p 83980
27/09/2021 851.00p 881.20p 851.00p 875.00p 35684
24/09/2021 819.00p 855.00p 819.00p 853.00p 33795
23/09/2021 805.00p 827.00p 791.00p 798.00p 113690
22/09/2021 800.00p 833.00p 800.00p 811.00p 104665
21/09/2021 792.00p 823.58p 789.00p 808.00p 54915
20/09/2021 807.00p 822.00p 752.00p 794.00p 50629
17/09/2021 836.00p 858.00p 798.00p 798.00p 36327
16/09/2021 834.00p 839.01p 815.00p 820.00p 40526
15/09/2021 859.00p 864.00p 816.97p 830.00p 52560
14/09/2021 858.00p 872.98p 818.00p 833.00p 65632
13/09/2021 936.00p 948.00p 856.00p 861.00p 81205
10/09/2021 938.00p 953.88p 923.00p 930.00p 374629
09/09/2021 979.00p 979.00p 937.00p 965.00p 62742
08/09/2021 970.00p 988.00p 930.00p 948.00p 68836
07/09/2021 900.00p 967.00p 846.00p 953.00p 95161
06/09/2021 1,010.00p 1,036.00p 988.00p 1,020.00p 18002
03/09/2021 1,008.00p 1,018.00p 980.00p 1,004.00p 18895
02/09/2021 989.00p 1,002.88p 986.38p 995.00p 15191
01/09/2021 990.00p 1,002.65p 984.00p 997.00p 10541
31/08/2021 975.00p 1,002.00p 975.00p 980.00p 20060
30/08/2021 1,010.00p 1,014.00p 975.00p 1,006.00p 5171
27/08/2021 1,010.00p 1,014.00p 975.00p 1,006.00p 5171
26/08/2021 1,006.00p 1,006.00p 971.00p 989.00p 20390
25/08/2021 960.00p 1,023.75p 947.00p 999.00p 46914
24/08/2021 961.00p 973.00p 954.60p 960.00p 6604
23/08/2021 952.00p 983.00p 941.00p 960.00p 8298
20/08/2021 948.00p 976.00p 946.00p 960.00p 18009
19/08/2021 951.00p 965.00p 943.00p 958.00p 55105
18/08/2021 957.00p 976.00p 939.00p 960.00p 20567
17/08/2021 965.00p 980.00p 957.00p 976.00p 27999
16/08/2021 958.00p 970.00p 929.00p 970.00p 30730
13/08/2021 937.00p 957.00p 932.00p 950.00p 19775
12/08/2021 920.00p 941.87p 905.00p 938.00p 11443
11/08/2021 916.00p 933.87p 903.28p 922.00p 14996
10/08/2021 905.00p 920.00p 890.00p 905.00p 16557
09/08/2021 893.00p 917.00p 888.00p 904.00p 37099
06/08/2021 905.00p 920.00p 896.00p 907.00p 24527
05/08/2021 915.00p 937.00p 876.00p 919.00p 12093
04/08/2021 908.00p 918.00p 853.00p 882.00p 23159
03/08/2021 929.00p 929.00p 882.00p 890.00p 18012
02/08/2021 939.00p 939.00p 916.00p 930.00p 14945
30/07/2021 947.00p 969.00p 918.00p 924.00p 18476
29/07/2021 932.00p 952.00p 918.00p 935.00p 13390
28/07/2021 913.00p 937.00p 907.38p 930.00p 12649
27/07/2021 878.00p 908.25p 862.00p 900.00p 17338
26/07/2021 887.00p 898.00p 865.00p 886.00p 24112
23/07/2021 881.00p 900.00p 873.00p 885.00p 22082
22/07/2021 855.00p 907.00p 851.00p 891.00p 48947
21/07/2021 843.00p 872.83p 838.00p 850.00p 24324
20/07/2021 835.00p 838.00p 827.35p 835.00p 15030
19/07/2021 830.00p 848.00p 802.74p 822.00p 59908
16/07/2021 861.00p 882.00p 835.00p 840.00p 29624
15/07/2021 868.00p 876.36p 853.00p 853.00p 16770
14/07/2021 875.00p 885.11p 849.00p 875.00p 16691
13/07/2021 870.00p 887.00p 863.00p 880.00p 17766
12/07/2021 887.00p 887.00p 857.83p 862.00p 22972
09/07/2021 884.00p 884.00p 847.00p 864.00p 54553
08/07/2021 884.00p 892.66p 862.00p 862.00p 16820
07/07/2021 901.00p 919.00p 881.00p 897.00p 19605
06/07/2021 913.00p 932.00p 897.43p 898.00p 14475
05/07/2021 932.00p 938.00p 904.00p 904.00p 33073
02/07/2021 938.00p 938.00p 906.00p 922.00p 31065
01/07/2021 906.00p 943.00p 881.00p 916.00p 20029
30/06/2021 915.00p 943.00p 891.67p 927.00p 100769
29/06/2021 909.00p 928.00p 869.63p 891.00p 87398
28/06/2021 923.00p 940.00p 901.00p 912.00p 30863
25/06/2021 916.00p 938.00p 913.00p 921.00p 16088
24/06/2021 927.00p 946.00p 912.08p 916.00p 23106
23/06/2021 948.00p 959.00p 919.00p 924.00p 25804
22/06/2021 935.00p 966.00p 915.07p 947.00p 19171
21/06/2021 909.00p 950.00p 900.00p 939.00p 22443
18/06/2021 946.00p 967.00p 906.90p 907.00p 62368
17/06/2021 965.00p 975.00p 942.00p 950.00p 46162
16/06/2021 954.00p 975.64p 941.00p 970.00p 40522
15/06/2021 933.00p 960.00p 917.00p 945.00p 62210
14/06/2021 935.00p 950.00p 928.00p 937.00p 20118
11/06/2021 943.00p 962.00p 913.00p 938.00p 47582
10/06/2021 959.00p 974.00p 925.00p 940.00p 33762
09/06/2021 946.00p 962.00p 940.00p 956.00p 81626
08/06/2021 934.00p 975.00p 928.00p 970.00p 55311
07/06/2021 955.00p 979.00p 931.00p 931.00p 43473
04/06/2021 971.00p 990.00p 953.00p 953.00p 8705
03/06/2021 997.00p 997.00p 959.32p 977.00p 33741
02/06/2021 955.00p 982.00p 955.00p 970.00p 12987
01/06/2021 991.00p 1,020.00p 955.00p 974.00p 22348
31/05/2021 971.00p 1,006.00p 961.00p 970.00p 44653
28/05/2021 971.00p 1,006.00p 961.00p 970.00p 44653
27/05/2021 985.00p 1,004.00p 977.00p 980.00p 21274
26/05/2021 988.00p 1,002.00p 970.00p 970.00p 24585
25/05/2021 997.00p 1,010.00p 980.00p 1,002.00p 32823
24/05/2021 989.00p 1,013.22p 957.84p 990.00p 26545
21/05/2021 1,018.00p 1,018.00p 949.93p 1,000.00p 15334
20/05/2021 1,006.00p 1,016.00p 996.00p 997.00p 62011
19/05/2021 988.00p 1,016.00p 988.00p 1,000.00p 26704
18/05/2021 995.00p 1,018.65p 974.59p 1,000.00p 27193
17/05/2021 999.00p 1,009.50p 950.00p 994.00p 37122
14/05/2021 988.00p 1,016.90p 983.00p 1,002.00p 19108
13/05/2021 1,014.00p 1,046.00p 986.00p 982.00p 32185
12/05/2021 1,026.00p 1,042.00p 1,012.00p 1,012.00p 43463
11/05/2021 1,028.00p 1,042.00p 1,014.00p 1,020.00p 35771
10/05/2021 1,018.00p 1,050.00p 1,010.00p 1,050.00p 25485
07/05/2021 1,036.00p 1,042.00p 1,006.75p 1,014.00p 40956
06/05/2021 1,020.00p 1,034.00p 1,006.00p 1,024.00p 14169
05/05/2021 1,040.00p 1,050.00p 991.00p 1,010.00p 57139
04/05/2021 1,032.00p 1,058.00p 1,028.00p 1,050.00p 29642
03/05/2021 1,064.00p 1,064.00p 1,038.00p 1,040.00p 15766
30/04/2021 1,064.00p 1,064.00p 1,038.00p 1,040.00p 15766
29/04/2021 1,022.00p 1,064.00p 1,016.03p 1,052.00p 58822
28/04/2021 1,000.00p 1,028.00p 962.00p 1,022.00p 35482
27/04/2021 1,042.00p 1,042.00p 987.00p 1,000.00p 46411
26/04/2021 1,052.00p 1,068.00p 1,028.00p 1,028.00p 21467
23/04/2021 1,050.00p 1,066.00p 1,030.00p 1,052.00p 9601
22/04/2021 1,068.00p 1,070.00p 1,044.00p 1,062.00p 11539
21/04/2021 1,034.00p 1,058.00p 1,020.00p 1,054.00p 20354
20/04/2021 1,062.00p 1,082.00p 1,026.00p 1,028.00p 38631
19/04/2021 1,082.00p 1,084.00p 1,054.00p 1,070.00p 21805
16/04/2021 1,068.00p 1,080.00p 1,034.00p 1,060.00p 38060
15/04/2021 1,040.00p 1,094.00p 1,040.00p 1,070.00p 32682
14/04/2021 1,048.00p 1,068.00p 1,040.00p 1,064.00p 72585
13/04/2021 1,062.00p 1,088.95p 1,044.00p 1,066.00p 44395
12/04/2021 1,084.00p 1,086.00p 1,050.73p 1,060.00p 31686
09/04/2021 1,106.00p 1,122.00p 1,069.22p 1,074.00p 30945
08/04/2021 1,128.00p 1,134.00p 1,070.00p 1,104.00p 53535
07/04/2021 1,154.00p 1,154.00p 1,116.00p 1,130.00p 69537
06/04/2021 1,172.00p 1,174.00p 1,120.00p 1,120.00p 109507
02/04/2021 1,084.00p 1,148.00p 1,076.00p 1,130.00p 60364
01/04/2021 1,084.00p 1,148.00p 1,076.00p 1,130.00p 60364
31/03/2021 1,122.00p 1,122.00p 1,062.00p 1,062.00p 420842
30/03/2021 1,166.00p 1,186.00p 1,104.00p 1,104.00p 126047
29/03/2021 1,162.00p 1,180.00p 1,150.00p 1,162.00p 43571
26/03/2021 1,130.00p 1,192.00p 1,112.00p 1,192.00p 59787
25/03/2021 1,174.00p 1,198.00p 1,112.00p 1,124.00p 36697
24/03/2021 1,162.00p 1,186.00p 1,138.92p 1,186.00p 32043
23/03/2021 1,210.00p 1,210.00p 1,132.00p 1,160.00p 30709
22/03/2021 1,216.00p 1,224.00p 1,168.00p 1,186.00p 77701
19/03/2021 1,212.00p 1,220.00p 1,166.00p 1,180.00p 55682
18/03/2021 1,206.00p 1,248.00p 1,192.00p 1,206.00p 17375

*Close Price adjusted for both dividends and splits