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
17/03/2021 1,264.00p 1,292.00p 1,220.00p 1,236.00p 28362
16/03/2021 1,244.00p 1,288.00p 1,220.00p 1,270.00p 42081
15/03/2021 1,196.00p 1,250.00p 1,163.12p 1,246.00p 47664
12/03/2021 1,180.00p 1,205.60p 1,170.00p 1,170.00p 57697
11/03/2021 1,150.00p 1,232.66p 1,150.00p 1,190.00p 51799
10/03/2021 1,146.00p 1,176.00p 1,130.00p 1,176.00p 16430
09/03/2021 1,164.00p 1,184.00p 1,140.00p 1,140.00p 13635
08/03/2021 1,170.00p 1,195.00p 1,124.00p 1,160.00p 24489
05/03/2021 1,122.00p 1,169.88p 1,110.00p 1,144.00p 20952
04/03/2021 1,192.00p 1,210.00p 1,082.00p 1,142.00p 27493
03/03/2021 1,172.00p 1,187.06p 1,138.90p 1,166.00p 12383
02/03/2021 1,196.00p 1,218.00p 1,142.00p 1,162.00p 24493
01/03/2021 1,226.00p 1,227.00p 1,169.35p 1,192.00p 50872
26/02/2021 1,174.00p 1,206.00p 1,140.00p 1,182.00p 25629
25/02/2021 1,222.00p 1,228.00p 1,180.00p 1,182.00p 68460
24/02/2021 1,202.00p 1,228.00p 1,170.00p 1,200.00p 37938
23/02/2021 1,190.00p 1,214.00p 1,174.00p 1,202.00p 92358
22/02/2021 1,158.00p 1,218.00p 1,144.00p 1,200.00p 41663
19/02/2021 1,144.00p 1,160.00p 1,140.00p 1,156.00p 27551
18/02/2021 1,124.00p 1,144.00p 1,118.02p 1,144.00p 35630
17/02/2021 1,122.00p 1,150.00p 1,110.00p 1,144.00p 38598
16/02/2021 1,118.00p 1,128.00p 1,103.00p 1,128.00p 41296
15/02/2021 1,120.00p 1,128.00p 1,101.60p 1,118.00p 38589
12/02/2021 1,122.00p 1,122.00p 1,094.00p 1,116.00p 17117
11/02/2021 1,108.00p 1,128.00p 1,092.00p 1,116.00p 34350
10/02/2021 1,096.00p 1,114.00p 1,092.00p 1,100.00p 22598
09/02/2021 1,092.00p 1,114.00p 1,080.00p 1,090.00p 29531
08/02/2021 1,054.00p 1,104.00p 1,054.00p 1,102.00p 35236
05/02/2021 1,030.00p 1,052.00p 1,024.00p 1,050.00p 67407
04/02/2021 998.00p 1,030.00p 972.00p 1,020.00p 50886
03/02/2021 997.00p 1,026.00p 990.20p 1,000.00p 18872
02/02/2021 1,018.00p 1,028.00p 994.09p 1,000.00p 74156
01/02/2021 975.00p 1,046.00p 975.00p 1,000.00p 24396
29/01/2021 985.00p 1,030.00p 978.00p 1,000.00p 32558
28/01/2021 1,018.00p 1,030.00p 981.00p 1,000.00p 58096
27/01/2021 1,010.00p 1,048.00p 977.00p 1,036.00p 30238
26/01/2021 1,008.00p 1,048.00p 993.00p 1,022.00p 37379
25/01/2021 1,006.00p 1,020.00p 979.00p 1,014.00p 81928
22/01/2021 1,046.00p 1,046.00p 996.00p 1,022.00p 81807
21/01/2021 996.00p 1,034.06p 981.00p 1,024.00p 44396
20/01/2021 956.00p 1,012.00p 948.00p 1,012.00p 165977
19/01/2021 955.00p 969.52p 952.00p 952.00p 35290
18/01/2021 971.00p 987.00p 960.00p 960.00p 27316
15/01/2021 967.00p 989.00p 965.67p 980.00p 126447
14/01/2021 967.00p 996.00p 952.00p 984.00p 93906
13/01/2021 974.00p 979.00p 962.00p 962.00p 39670
12/01/2021 976.00p 989.00p 968.00p 979.00p 42230
11/01/2021 1,002.00p 1,010.00p 967.00p 980.00p 99224
08/01/2021 984.00p 1,002.52p 976.14p 987.00p 113430
07/01/2021 954.00p 1,014.00p 938.04p 992.00p 149054
06/01/2021 915.00p 922.00p 896.00p 918.00p 296094
05/01/2021 925.00p 934.00p 900.00p 908.00p 34882
04/01/2021 925.00p 959.00p 898.00p 903.00p 87641
31/12/2020 960.00p 971.00p 923.00p 947.00p 17723
30/12/2020 945.00p 967.90p 911.96p 932.00p 34399
29/12/2020 930.00p 951.92p 918.00p 929.00p 77086
28/12/2020 919.00p 952.00p 896.76p 905.00p 137772
24/12/2020 919.00p 952.00p 896.76p 905.00p 137772
23/12/2020 900.00p 915.00p 880.00p 889.00p 169530
22/12/2020 913.00p 925.00p 875.55p 885.00p 187534
21/12/2020 899.00p 902.00p 835.00p 893.00p 101718
18/12/2020 950.00p 962.00p 902.00p 902.00p 704087
17/12/2020 919.00p 954.00p 905.00p 947.00p 271874
16/12/2020 930.00p 964.00p 901.00p 931.00p 133274
15/12/2020 903.00p 930.00p 875.00p 930.00p 288532
14/12/2020 925.00p 925.00p 889.00p 897.00p 87293
11/12/2020 903.00p 921.00p 887.00p 892.00p 105606
10/12/2020 897.00p 925.08p 882.65p 906.00p 71750
09/12/2020 919.00p 944.00p 894.00p 904.00p 93233
08/12/2020 950.00p 979.09p 916.00p 930.00p 73793
07/12/2020 978.00p 978.61p 938.00p 940.00p 82072
04/12/2020 945.00p 971.00p 934.76p 957.00p 96300
03/12/2020 953.00p 967.00p 921.00p 953.00p 67567
02/12/2020 948.00p 981.00p 941.00p 957.00p 99092
01/12/2020 959.00p 967.00p 931.07p 957.00p 55337
30/11/2020 935.00p 1,000.00p 913.00p 950.00p 77626
27/11/2020 992.00p 992.00p 907.25p 941.00p 177037
26/11/2020 970.00p 995.00p 946.47p 970.00p 76457
25/11/2020 1,000.00p 1,000.00p 950.00p 973.00p 111812
24/11/2020 1,006.00p 1,016.00p 980.00p 1,000.00p 127212
23/11/2020 965.00p 1,009.10p 959.93p 985.00p 102377
20/11/2020 976.00p 1,000.00p 952.00p 981.00p 65194
19/11/2020 987.00p 996.00p 976.00p 985.00p 57590
18/11/2020 990.00p 998.00p 971.61p 990.00p 42788
17/11/2020 963.00p 999.00p 961.00p 992.00p 92934
16/11/2020 985.00p 1,010.00p 956.00p 985.00p 273422
13/11/2020 1,000.00p 1,024.40p 963.00p 985.00p 237283
12/11/2020 960.00p 1,029.00p 926.00p 1,000.00p 190084
10/11/2020 771.00p 830.00p 747.00p 790.00p 306279
09/11/2020 806.00p 807.00p 735.00p 737.00p 438679
06/11/2020 958.00p 976.00p 800.00p 802.00p 745244
05/11/2020 1,126.00p 1,130.00p 1,057.14p 1,080.00p 96966
04/11/2020 1,110.00p 1,154.64p 1,078.00p 1,120.00p 50178
03/11/2020 1,144.00p 1,154.00p 1,110.00p 1,130.00p 13494
02/11/2020 1,132.00p 1,170.00p 1,100.00p 1,130.00p 30047
30/10/2020 1,126.00p 1,160.00p 1,124.00p 1,134.00p 27323
29/10/2020 1,156.00p 1,171.72p 1,134.00p 1,140.00p 62535
28/10/2020 1,180.00p 1,206.00p 1,170.86p 1,178.00p 20973
27/10/2020 1,232.00p 1,254.00p 1,194.00p 1,212.00p 9166
26/10/2020 1,246.00p 1,323.42p 1,230.00p 1,248.00p 20980
23/10/2020 1,280.00p 1,310.00p 1,269.68p 1,288.00p 36292
22/10/2020 1,274.00p 1,280.00p 1,223.61p 1,270.00p 20524
21/10/2020 1,268.00p 1,284.00p 1,236.00p 1,266.00p 23809
20/10/2020 1,304.00p 1,306.00p 1,246.00p 1,250.00p 14575
19/10/2020 1,304.00p 1,304.00p 1,226.28p 1,264.00p 7349
16/10/2020 1,312.00p 1,318.18p 1,264.00p 1,264.00p 36804
15/10/2020 1,244.00p 1,304.00p 1,244.00p 1,304.00p 30993
14/10/2020 1,298.00p 1,298.00p 1,252.00p 1,280.00p 20792
13/10/2020 1,314.00p 1,338.84p 1,282.00p 1,282.00p 23998
12/10/2020 1,326.00p 1,346.00p 1,290.00p 1,316.00p 26000
09/10/2020 1,278.00p 1,316.00p 1,250.00p 1,304.00p 34686
08/10/2020 1,244.00p 1,288.00p 1,244.00p 1,288.00p 47826
07/10/2020 1,252.00p 1,254.49p 1,196.00p 1,242.00p 24355
06/10/2020 1,204.00p 1,236.00p 1,192.00p 1,230.00p 22594
05/10/2020 1,190.00p 1,214.00p 1,146.00p 1,198.00p 27684
02/10/2020 1,134.00p 1,180.00p 1,131.94p 1,180.00p 31696
01/10/2020 1,140.00p 1,166.00p 1,122.00p 1,144.00p 20998
30/09/2020 1,156.00p 1,172.00p 1,122.95p 1,134.00p 20546
29/09/2020 1,112.00p 1,156.00p 1,112.00p 1,156.00p 52022
28/09/2020 1,162.00p 1,162.00p 1,112.00p 1,112.00p 10077
25/09/2020 1,182.00p 1,183.14p 1,120.00p 1,150.00p 13400
24/09/2020 1,100.00p 1,186.00p 1,098.00p 1,178.00p 36920
23/09/2020 1,140.00p 1,148.00p 1,104.00p 1,112.00p 22663
22/09/2020 1,128.00p 1,168.00p 1,104.00p 1,110.00p 19758
21/09/2020 1,164.00p 1,194.00p 1,102.00p 1,156.00p 31314
18/09/2020 1,216.00p 1,216.00p 1,110.00p 1,178.00p 74191
17/09/2020 1,244.00p 1,244.00p 1,174.00p 1,192.00p 23029
16/09/2020 1,214.00p 1,240.00p 1,174.00p 1,200.00p 61592
15/09/2020 1,262.00p 1,262.00p 1,202.00p 1,206.00p 12141
14/09/2020 1,260.00p 1,292.00p 1,244.00p 1,254.00p 15980
11/09/2020 1,256.00p 1,274.00p 1,250.00p 1,260.00p 12518
10/09/2020 1,288.00p 1,288.55p 1,250.00p 1,260.00p 26586
09/09/2020 1,254.00p 1,278.00p 1,250.00p 1,260.00p 19180
08/09/2020 1,254.00p 1,304.00p 1,246.00p 1,304.00p 27774
07/09/2020 1,252.00p 1,258.00p 1,234.00p 1,246.00p 18416
04/09/2020 1,260.00p 1,260.00p 1,236.00p 1,240.00p 17277
03/09/2020 1,262.00p 1,262.76p 1,230.00p 1,234.00p 21914
02/09/2020 1,252.00p 1,273.14p 1,236.00p 1,250.00p 69148
01/09/2020 1,250.00p 1,262.00p 1,200.00p 1,262.00p 26130
31/08/2020 1,224.00p 1,248.00p 1,200.02p 1,228.00p 31422
28/08/2020 1,224.00p 1,248.00p 1,200.02p 1,228.00p 31422
27/08/2020 1,150.00p 1,232.00p 1,138.00p 1,232.00p 30023
26/08/2020 1,138.00p 1,154.00p 1,110.00p 1,150.00p 28051
25/08/2020 1,196.00p 1,196.00p 1,106.98p 1,116.00p 57252
24/08/2020 1,194.00p 1,230.00p 1,160.00p 1,230.00p 13805
21/08/2020 1,170.00p 1,194.00p 1,158.00p 1,174.00p 19069
20/08/2020 1,156.00p 1,204.00p 1,156.00p 1,190.00p 5960
19/08/2020 1,168.00p 1,200.00p 1,154.00p 1,170.00p 10325
18/08/2020 1,150.00p 1,170.00p 1,125.25p 1,160.00p 23134
17/08/2020 1,182.00p 1,192.00p 1,150.00p 1,170.00p 39468
14/08/2020 1,194.00p 1,202.00p 1,166.00p 1,176.00p 15042
13/08/2020 1,216.00p 1,227.00p 1,175.96p 1,194.00p 16467
12/08/2020 1,210.00p 1,230.00p 1,178.00p 1,216.00p 38868
11/08/2020 1,156.00p 1,210.00p 1,139.24p 1,196.00p 50747
10/08/2020 1,108.00p 1,150.00p 1,101.45p 1,126.00p 33686
07/08/2020 1,108.00p 1,124.00p 1,104.00p 1,104.00p 15947
06/08/2020 1,100.00p 1,148.00p 1,100.00p 1,104.00p 24426
05/08/2020 1,130.00p 1,150.00p 1,106.00p 1,106.00p 36375
04/08/2020 1,118.00p 1,150.77p 1,118.00p 1,138.00p 38935
03/08/2020 1,134.00p 1,162.08p 1,101.53p 1,122.00p 27376
31/07/2020 1,136.00p 1,178.00p 1,134.00p 1,144.00p 26281
30/07/2020 1,190.00p 1,200.00p 1,136.00p 1,176.00p 22135
29/07/2020 1,190.00p 1,226.00p 1,172.00p 1,180.00p 23529
28/07/2020 1,196.00p 1,226.00p 1,170.00p 1,190.00p 16758
27/07/2020 1,218.00p 1,226.00p 1,172.00p 1,180.00p 24744
24/07/2020 1,232.00p 1,254.00p 1,218.00p 1,218.00p 8312
23/07/2020 1,222.00p 1,260.00p 1,202.00p 1,250.00p 22680
22/07/2020 1,256.00p 1,290.00p 1,212.98p 1,214.00p 18362
21/07/2020 1,296.00p 1,310.32p 1,240.65p 1,242.00p 17247
20/07/2020 1,300.00p 1,334.00p 1,268.00p 1,286.00p 28491
17/07/2020 1,328.00p 1,366.00p 1,294.00p 1,294.00p 23561
16/07/2020 1,372.00p 1,390.00p 1,344.00p 1,344.00p 15687
15/07/2020 1,420.00p 1,420.00p 1,368.00p 1,380.00p 50975
14/07/2020 1,374.00p 1,400.00p 1,350.00p 1,400.00p 34390
13/07/2020 1,412.00p 1,430.00p 1,352.00p 1,392.00p 10719
10/07/2020 1,330.00p 1,396.00p 1,330.00p 1,372.00p 23320
09/07/2020 1,398.00p 1,398.00p 1,329.95p 1,340.00p 31287
08/07/2020 1,366.00p 1,382.00p 1,350.00p 1,364.00p 15528
07/07/2020 1,362.00p 1,410.00p 1,362.00p 1,400.00p 25313
06/07/2020 1,372.00p 1,400.00p 1,350.00p 1,400.00p 6455
03/07/2020 1,398.00p 1,398.00p 1,338.00p 1,350.00p 28286
02/07/2020 1,380.00p 1,390.00p 1,328.00p 1,350.00p 22630
01/07/2020 1,382.00p 1,382.00p 1,340.00p 1,372.00p 13981
30/06/2020 1,360.00p 1,380.00p 1,325.00p 1,364.00p 24554
29/06/2020 1,308.00p 1,356.00p 1,296.00p 1,356.00p 12165
26/06/2020 1,342.00p 1,356.00p 1,298.00p 1,312.00p 10018
25/06/2020 1,318.00p 1,358.00p 1,266.00p 1,334.00p 12793
24/06/2020 1,364.00p 1,400.00p 1,311.63p 1,312.00p 13686
23/06/2020 1,390.00p 1,440.00p 1,378.00p 1,378.00p 34150
22/06/2020 1,304.00p 1,438.37p 1,304.00p 1,400.00p 34299
19/06/2020 1,316.00p 1,380.00p 1,314.00p 1,380.00p 84163
18/06/2020 1,336.00p 1,372.00p 1,297.95p 1,308.00p 21521
17/06/2020 1,382.00p 1,404.00p 1,334.20p 1,342.00p 43041
16/06/2020 1,420.00p 1,422.14p 1,352.78p 1,360.00p 33680
15/06/2020 1,366.00p 1,414.21p 1,351.66p 1,366.00p 27119
12/06/2020 1,400.00p 1,416.00p 1,362.00p 1,380.00p 108066
11/06/2020 1,388.00p 1,418.00p 1,340.00p 1,370.00p 58994
10/06/2020 1,366.00p 1,430.00p 1,366.00p 1,422.00p 62834
09/06/2020 1,402.00p 1,442.82p 1,366.00p 1,380.00p 44963
08/06/2020 1,354.00p 1,408.00p 1,320.00p 1,392.00p 37905

*Close Price adjusted for both dividends and splits