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
05/06/2020 1,294.00p 1,386.00p 1,284.00p 1,378.00p 44640
04/06/2020 1,324.00p 1,368.00p 1,272.00p 1,278.00p 33214
03/06/2020 1,340.00p 1,356.00p 1,302.13p 1,324.00p 33229
02/06/2020 1,286.00p 1,360.00p 1,282.95p 1,294.00p 15949
01/06/2020 1,278.00p 1,288.00p 1,200.00p 1,250.00p 26472
29/05/2020 1,240.00p 1,344.00p 1,208.00p 1,254.00p 36336
28/05/2020 1,250.00p 1,311.97p 1,218.00p 1,280.00p 33809
27/05/2020 1,200.00p 1,272.00p 1,198.00p 1,238.00p 24340
26/05/2020 1,212.00p 1,222.00p 1,180.00p 1,192.00p 42936
25/05/2020 1,180.00p 1,200.00p 1,158.00p 1,188.00p 18184
22/05/2020 1,180.00p 1,200.00p 1,158.00p 1,188.00p 18184
21/05/2020 1,166.00p 1,202.00p 1,164.00p 1,194.00p 32551
20/05/2020 1,170.00p 1,210.00p 1,150.00p 1,150.00p 44291
19/05/2020 1,250.00p 1,250.00p 1,162.00p 1,162.00p 44656
18/05/2020 1,232.00p 1,266.00p 1,196.00p 1,218.00p 27312
15/05/2020 1,196.00p 1,250.00p 1,166.00p 1,186.00p 49622
14/05/2020 1,244.00p 1,268.00p 1,162.00p 1,162.00p 53733
13/05/2020 1,280.00p 1,296.20p 1,220.00p 1,242.00p 39442
12/05/2020 1,268.00p 1,311.87p 1,216.00p 1,284.00p 59644
11/05/2020 1,234.00p 1,273.67p 1,192.00p 1,226.00p 33171
08/05/2020 1,274.00p 1,278.00p 1,196.00p 1,196.00p 22584
07/05/2020 1,274.00p 1,278.00p 1,196.00p 1,196.00p 22584
06/05/2020 1,288.00p 1,293.40p 1,236.00p 1,248.00p 10509
05/05/2020 1,288.00p 1,302.00p 1,250.00p 1,264.00p 21628
04/05/2020 1,310.00p 1,320.00p 1,242.00p 1,264.00p 11184
01/05/2020 1,288.00p 1,313.46p 1,258.00p 1,302.00p 13014
30/04/2020 1,462.00p 1,470.00p 1,346.68p 1,354.00p 21997
29/04/2020 1,390.00p 1,450.00p 1,377.76p 1,428.00p 23630
28/04/2020 1,356.00p 1,392.78p 1,316.00p 1,380.00p 19698
27/04/2020 1,420.00p 1,442.00p 1,310.00p 1,322.00p 15762
24/04/2020 1,360.00p 1,416.00p 1,350.00p 1,350.00p 23984
23/04/2020 1,372.00p 1,398.00p 1,354.00p 1,366.00p 27740
22/04/2020 1,318.00p 1,404.00p 1,318.00p 1,404.00p 18248
21/04/2020 1,318.00p 1,365.43p 1,318.00p 1,320.00p 18291
20/04/2020 1,324.00p 1,400.00p 1,314.25p 1,342.00p 22795
17/04/2020 1,322.00p 1,330.00p 1,246.00p 1,324.00p 12683
16/04/2020 1,336.00p 1,350.00p 1,270.00p 1,284.00p 16928
15/04/2020 1,426.00p 1,446.00p 1,280.00p 1,292.00p 21689
14/04/2020 1,500.00p 1,512.00p 1,406.00p 1,406.00p 37519
09/04/2020 1,480.00p 1,522.00p 1,422.00p 1,470.00p 49843
08/04/2020 1,366.00p 1,513.15p 1,366.00p 1,460.00p 76781
07/04/2020 1,446.00p 1,516.00p 1,366.00p 1,366.00p 43234
06/04/2020 1,358.00p 1,422.00p 1,292.00p 1,394.00p 27109
03/04/2020 1,372.00p 1,397.68p 1,276.00p 1,310.00p 65342
02/04/2020 1,350.00p 1,438.00p 1,298.10p 1,378.00p 32074
01/04/2020 1,228.00p 1,330.00p 1,200.00p 1,328.00p 79451
31/03/2020 1,300.00p 1,300.00p 1,228.00p 1,258.00p 19874
30/03/2020 1,310.00p 1,310.00p 1,190.00p 1,256.00p 30083
27/03/2020 1,310.00p 1,310.61p 1,234.05p 1,284.00p 23610
26/03/2020 1,250.00p 1,368.91p 1,208.00p 1,298.00p 24316
25/03/2020 1,314.00p 1,366.00p 1,262.00p 1,300.00p 44171
24/03/2020 1,300.00p 1,300.00p 1,206.00p 1,290.00p 11905
23/03/2020 1,266.00p 1,379.33p 1,160.00p 1,238.00p 50158
20/03/2020 1,262.00p 1,434.00p 1,242.00p 1,326.00p 123287
19/03/2020 1,380.00p 1,510.00p 1,190.00p 1,240.00p 73243
18/03/2020 1,422.00p 1,478.00p 1,286.00p 1,400.00p 51017
17/03/2020 1,404.00p 1,679.80p 1,402.00p 1,428.00p 40812
16/03/2020 1,492.00p 1,524.00p 1,284.00p 1,406.00p 34098
13/03/2020 1,662.00p 1,756.00p 1,568.00p 1,594.00p 27156
12/03/2020 1,602.00p 1,716.00p 1,578.00p 1,642.00p 48127
11/03/2020 1,788.00p 1,872.00p 1,726.00p 1,790.00p 25225
10/03/2020 1,712.00p 1,786.00p 1,666.00p 1,764.00p 32772
09/03/2020 1,830.00p 1,830.00p 1,650.00p 1,680.00p 31214
06/03/2020 1,790.00p 1,846.00p 1,790.00p 1,820.00p 31311
05/03/2020 1,950.00p 1,950.00p 1,810.00p 1,832.00p 37037
04/03/2020 1,794.00p 1,892.00p 1,760.64p 1,892.00p 68910
03/03/2020 1,824.00p 1,880.00p 1,794.80p 1,828.00p 35525
02/03/2020 1,928.00p 1,928.00p 1,764.00p 1,796.00p 53926
28/02/2020 1,634.00p 1,884.00p 1,569.05p 1,840.00p 99368
27/02/2020 1,788.00p 1,850.00p 1,680.00p 1,680.00p 51768
26/02/2020 1,894.00p 1,894.00p 1,766.00p 1,814.00p 23705
25/02/2020 1,840.00p 1,870.00p 1,820.00p 1,850.00p 22228
24/02/2020 1,936.00p 1,994.00p 1,850.00p 1,884.00p 13467
21/02/2020 1,940.00p 2,001.63p 1,900.00p 1,974.00p 14033
20/02/2020 1,914.00p 1,927.33p 1,862.00p 1,886.00p 19011
19/02/2020 1,902.00p 1,903.99p 1,870.00p 1,880.00p 9340
18/02/2020 1,898.00p 1,934.00p 1,880.00p 1,880.00p 10595
17/02/2020 1,922.00p 1,934.00p 1,884.00p 1,912.00p 4854
14/02/2020 1,934.00p 1,940.00p 1,886.00p 1,894.00p 6777
13/02/2020 1,960.00p 1,960.00p 1,881.96p 1,918.00p 15535
12/02/2020 1,938.00p 1,964.00p 1,922.00p 1,922.00p 11276
11/02/2020 1,944.00p 1,950.00p 1,924.00p 1,924.00p 17487
10/02/2020 1,992.00p 1,992.00p 1,944.00p 1,956.00p 5375
07/02/2020 2,080.00p 2,080.00p 1,966.00p 1,966.00p 15531
06/02/2020 2,020.00p 2,020.00p 1,946.00p 1,996.00p 11377
05/02/2020 1,930.00p 1,988.00p 1,930.00p 1,966.00p 9077
04/02/2020 1,936.00p 1,948.00p 1,924.00p 1,948.00p 13341
03/02/2020 1,962.00p 1,976.00p 1,896.00p 1,904.00p 27781
31/01/2020 1,934.00p 2,000.00p 1,920.00p 1,970.00p 14190
30/01/2020 1,944.00p 1,971.41p 1,910.00p 1,934.00p 17327
29/01/2020 1,934.00p 2,005.00p 1,930.00p 1,930.00p 16007
28/01/2020 1,958.00p 1,992.00p 1,930.00p 1,930.00p 13343
27/01/2020 2,070.00p 2,070.00p 1,980.00p 1,980.00p 25555
24/01/2020 1,946.00p 2,040.00p 1,940.00p 2,020.00p 32393
23/01/2020 2,060.00p 2,060.00p 1,970.00p 1,972.00p 14334
22/01/2020 1,950.00p 2,025.00p 1,950.00p 2,025.00p 14397
21/01/2020 2,035.00p 2,045.00p 1,964.00p 2,000.00p 11196
20/01/2020 2,030.00p 2,105.00p 1,956.00p 2,000.00p 11178
17/01/2020 1,958.00p 2,029.60p 1,958.00p 2,020.00p 10458
16/01/2020 2,030.00p 2,030.00p 1,960.00p 2,000.00p 18457
15/01/2020 1,950.00p 1,992.00p 1,950.00p 1,974.00p 18861
14/01/2020 1,996.00p 2,005.00p 1,950.00p 1,992.00p 16520
13/01/2020 1,964.00p 2,000.00p 1,942.90p 1,982.00p 8942
10/01/2020 2,010.00p 2,020.00p 1,950.00p 1,968.00p 9381
09/01/2020 1,958.00p 2,000.00p 1,905.70p 2,000.00p 15898
08/01/2020 1,998.00p 2,006.67p 1,948.00p 1,950.00p 26324
07/01/2020 1,922.00p 2,025.00p 1,922.00p 2,000.00p 20882
06/01/2020 2,060.00p 2,060.00p 1,902.00p 1,972.00p 50775
03/01/2020 2,075.00p 2,120.00p 2,011.50p 2,050.00p 11631
02/01/2020 1,992.00p 2,050.00p 1,972.00p 2,050.00p 15631
31/12/2019 2,040.00p 2,040.00p 2,025.00p 2,025.00p 2695
30/12/2019 2,065.00p 2,065.05p 2,030.00p 2,030.00p 11989
27/12/2019 1,972.00p 2,080.00p 1,968.00p 2,055.00p 17825
24/12/2019 1,968.00p 2,044.90p 1,968.00p 2,000.00p 1040
23/12/2019 2,075.00p 2,075.00p 2,010.00p 2,015.00p 8788
20/12/2019 2,090.00p 2,090.00p 1,956.00p 2,040.00p 28329
19/12/2019 2,045.00p 2,075.00p 2,000.94p 2,060.00p 20093
18/12/2019 2,090.00p 2,090.00p 2,035.00p 2,050.00p 54040
17/12/2019 2,080.00p 2,135.00p 2,030.00p 2,065.00p 28922
16/12/2019 2,050.00p 2,120.00p 1,998.00p 2,100.00p 37678
13/12/2019 2,030.00p 2,190.00p 2,000.00p 2,095.00p 39164
12/12/2019 1,994.00p 2,020.00p 1,934.00p 1,986.00p 15219
11/12/2019 1,984.00p 1,984.00p 1,930.00p 1,950.00p 17780
10/12/2019 2,005.00p 2,010.00p 1,938.00p 2,005.00p 18044
09/12/2019 1,942.00p 2,030.00p 1,942.00p 2,000.00p 22527
06/12/2019 1,968.00p 2,025.00p 1,942.00p 1,958.00p 7781
05/12/2019 1,880.00p 2,000.00p 1,880.00p 1,992.00p 15857
04/12/2019 1,896.00p 1,936.00p 1,804.00p 1,936.00p 18140
03/12/2019 1,900.00p 1,934.00p 1,882.00p 1,894.00p 11587
02/12/2019 1,990.00p 1,990.00p 1,896.00p 1,920.00p 17593
29/11/2019 1,930.00p 1,944.00p 1,876.00p 1,914.00p 9867
28/11/2019 1,836.00p 1,946.00p 1,772.15p 1,910.00p 33744
27/11/2019 1,926.00p 1,972.00p 1,910.00p 1,930.00p 33902
26/11/2019 1,944.00p 1,994.00p 1,936.00p 1,958.00p 26746
25/11/2019 1,912.00p 1,930.00p 1,882.00p 1,910.00p 12273
22/11/2019 1,906.00p 1,906.00p 1,842.00p 1,880.00p 11777
21/11/2019 1,830.00p 1,896.00p 1,828.20p 1,864.00p 18106
20/11/2019 1,900.00p 1,906.00p 1,834.00p 1,860.00p 20055
19/11/2019 1,894.00p 1,913.04p 1,834.00p 1,850.00p 20581
18/11/2019 1,840.00p 1,922.00p 1,820.00p 1,862.00p 18177
15/11/2019 1,816.00p 1,900.00p 1,796.00p 1,900.00p 29493
14/11/2019 1,856.00p 1,862.00p 1,840.00p 1,840.00p 7122
14/11/2019 1,856.00p 1,862.00p 1,840.00p 1,840.00p 7122
13/11/2019 1,902.00p 1,902.00p 1,850.00p 1,856.00p 5996
12/11/2019 1,944.00p 1,944.00p 1,858.00p 1,900.00p 14449
11/11/2019 1,844.00p 1,956.00p 1,844.00p 1,910.00p 13478
08/11/2019 1,906.00p 1,914.00p 1,870.00p 1,890.00p 8307
07/11/2019 1,870.00p 1,968.00p 1,870.00p 1,914.00p 12830
06/11/2019 1,874.00p 1,916.00p 1,862.00p 1,888.00p 5896
05/11/2019 2,020.00p 2,020.00p 1,884.00p 1,898.00p 24940
04/11/2019 2,030.00p 2,030.00p 1,978.00p 2,010.00p 9220
01/11/2019 1,978.00p 2,010.00p 1,946.00p 2,010.00p 14043
31/10/2019 1,950.00p 1,950.00p 1,928.00p 1,944.00p 15539
30/10/2019 2,005.00p 2,040.36p 1,936.00p 1,950.00p 22336
29/10/2019 1,936.00p 1,998.00p 1,936.00p 1,994.00p 10692
28/10/2019 2,010.00p 2,010.00p 1,945.22p 1,956.00p 13049
25/10/2019 1,962.00p 1,988.00p 1,944.00p 1,944.00p 12212
24/10/2019 2,015.00p 2,015.00p 1,950.00p 1,974.00p 16669
23/10/2019 1,932.00p 1,986.00p 1,932.00p 1,980.00p 31191
22/10/2019 1,940.00p 2,003.10p 1,940.00p 1,956.00p 32052
21/10/2019 2,020.00p 2,025.00p 1,949.50p 1,976.00p 22214
18/10/2019 1,966.00p 2,020.00p 1,966.00p 1,976.00p 20918
17/10/2019 2,020.00p 2,035.00p 1,960.00p 1,980.00p 34398
16/10/2019 1,990.00p 1,994.00p 1,976.00p 1,980.00p 24268
15/10/2019 2,005.00p 2,020.00p 1,996.00p 2,000.00p 44557
14/10/2019 1,994.00p 2,085.00p 1,978.00p 1,988.00p 26799
11/10/2019 1,894.00p 2,060.00p 1,892.00p 2,060.00p 25951
10/10/2019 1,836.00p 1,892.00p 1,804.99p 1,878.00p 9744
09/10/2019 1,906.00p 1,922.00p 1,832.00p 1,858.00p 22702
08/10/2019 1,986.00p 1,986.00p 1,910.00p 1,926.00p 13927
07/10/2019 1,994.00p 1,998.00p 1,924.00p 1,924.00p 11211
04/10/2019 2,010.00p 2,010.00p 1,956.00p 1,964.00p 5833
03/10/2019 1,970.00p 2,005.00p 1,970.00p 1,972.00p 6000
02/10/2019 2,030.00p 2,030.00p 1,986.00p 1,998.00p 7071
01/10/2019 2,060.00p 2,064.05p 2,005.00p 2,005.00p 3862
30/09/2019 2,125.00p 2,125.00p 2,051.50p 2,055.00p 17608
27/09/2019 2,075.00p 2,100.00p 2,028.26p 2,100.00p 12659
26/09/2019 2,000.00p 2,055.00p 2,000.00p 2,045.00p 5966
25/09/2019 2,030.00p 2,060.71p 2,005.00p 2,005.00p 19516
24/09/2019 2,075.00p 2,095.00p 2,015.00p 2,030.00p 29925
23/09/2019 2,025.00p 2,085.00p 2,025.00p 2,085.00p 6297
20/09/2019 2,080.00p 2,080.00p 2,055.00p 2,080.00p 21267
19/09/2019 2,090.00p 2,090.00p 2,025.00p 2,060.00p 27703
18/09/2019 2,080.00p 2,080.00p 2,020.00p 2,050.00p 12192
17/09/2019 2,045.00p 2,050.00p 2,020.00p 2,020.00p 12404
16/09/2019 2,090.00p 2,092.00p 1,992.00p 2,020.00p 9826
13/09/2019 2,020.00p 2,085.00p 1,992.07p 2,085.00p 11796
12/09/2019 2,050.00p 2,065.00p 1,956.00p 2,020.00p 13752
11/09/2019 2,065.00p 2,065.00p 1,994.00p 2,005.00p 10564
10/09/2019 2,070.00p 2,075.00p 2,000.00p 2,035.00p 8551
09/09/2019 2,095.00p 2,120.00p 2,000.00p 2,030.00p 15228
06/09/2019 2,055.00p 2,065.00p 2,040.00p 2,055.00p 16269
05/09/2019 2,075.00p 2,095.00p 2,050.00p 2,095.00p 15559
04/09/2019 2,075.00p 2,075.00p 2,050.00p 2,050.00p 7065
03/09/2019 2,060.00p 2,075.00p 2,005.31p 2,065.00p 11594
02/09/2019 2,005.00p 2,045.00p 2,000.00p 2,045.00p 10942
30/08/2019 1,996.00p 2,005.00p 1,984.00p 1,992.00p 26845
29/08/2019 1,988.00p 2,016.70p 1,978.00p 1,984.00p 21200
28/08/2019 2,090.00p 2,105.00p 1,980.00p 2,005.00p 35760
27/08/2019 2,170.00p 2,174.96p 2,100.00p 2,125.00p 11747

*Close Price adjusted for both dividends and splits