Fisher (James) & Sons
(FSJ)
Sector: Industrial Transportation
Historic Prices - up to 10 years
|
08/11/2024
|
332.00p
|
339.00p
|
328.00p
|
338.00p
|
12,803
|
|
07/11/2024
|
340.00p
|
344.00p
|
330.00p
|
333.00p
|
93,633
|
|
06/11/2024
|
340.00p
|
343.00p
|
340.00p
|
340.00p
|
6,202
|
|
05/11/2024
|
340.00p
|
344.00p
|
340.00p
|
340.00p
|
7,344
|
|
04/11/2024
|
344.00p
|
344.00p
|
340.00p
|
342.00p
|
97,563
|
|
01/11/2024
|
340.00p
|
344.00p
|
340.00p
|
343.00p
|
30,275
|
|
31/10/2024
|
340.00p
|
343.40p
|
340.00p
|
340.00p
|
7,293
|
|
30/10/2024
|
346.00p
|
346.00p
|
340.00p
|
340.00p
|
527,686
|
|
29/10/2024
|
344.00p
|
345.00p
|
341.00p
|
343.50p
|
6,226
|
|
28/10/2024
|
344.00p
|
350.00p
|
341.00p
|
344.00p
|
41,315
|
|
25/10/2024
|
344.00p
|
349.84p
|
344.00p
|
345.00p
|
34,233
|
|
24/10/2024
|
344.00p
|
349.00p
|
344.00p
|
350.00p
|
15,585
|
|
23/10/2024
|
344.00p
|
352.00p
|
344.00p
|
350.00p
|
91,766
|
|
22/10/2024
|
346.00p
|
349.00p
|
344.00p
|
346.00p
|
19,311
|
|
21/10/2024
|
351.00p
|
353.00p
|
346.50p
|
346.50p
|
27,217
|
|
18/10/2024
|
355.00p
|
364.00p
|
351.63p
|
353.00p
|
46,047
|
|
17/10/2024
|
356.00p
|
360.00p
|
353.00p
|
353.00p
|
13,641
|
|
16/10/2024
|
364.00p
|
370.00p
|
355.00p
|
355.00p
|
35,872
|
|
15/10/2024
|
371.00p
|
371.00p
|
358.00p
|
358.00p
|
31,401
|
|
14/10/2024
|
355.00p
|
371.00p
|
354.00p
|
371.00p
|
196,370
|
|
11/10/2024
|
350.00p
|
369.00p
|
348.56p
|
369.00p
|
116,495
|
|
10/10/2024
|
347.00p
|
350.00p
|
345.00p
|
350.00p
|
77,751
|
|
09/10/2024
|
350.00p
|
350.00p
|
343.00p
|
343.00p
|
18,270
|
|
08/10/2024
|
351.00p
|
352.40p
|
346.00p
|
346.00p
|
33,889
|
|
07/10/2024
|
356.00p
|
359.00p
|
349.00p
|
346.00p
|
36,181
|
|
04/10/2024
|
346.00p
|
350.00p
|
346.00p
|
346.00p
|
6,503
|
|
03/10/2024
|
353.00p
|
355.00p
|
346.00p
|
350.00p
|
57,287
|
|
02/10/2024
|
353.00p
|
356.80p
|
347.00p
|
356.00p
|
5,822
|
|
01/10/2024
|
355.00p
|
357.00p
|
352.00p
|
352.00p
|
6,943
|
|
30/09/2024
|
355.00p
|
358.00p
|
347.00p
|
358.00p
|
18,361
|
|
27/09/2024
|
352.00p
|
357.00p
|
352.00p
|
353.00p
|
20,211
|
|
26/09/2024
|
352.00p
|
358.00p
|
351.00p
|
352.00p
|
6,243
|
|
25/09/2024
|
358.00p
|
358.00p
|
353.00p
|
357.00p
|
14,292
|
|
24/09/2024
|
351.00p
|
358.00p
|
351.00p
|
358.00p
|
5,924
|
|
23/09/2024
|
355.00p
|
359.00p
|
347.00p
|
356.00p
|
8,248
|
|
20/09/2024
|
355.00p
|
362.00p
|
347.00p
|
362.00p
|
26,098
|
|
19/09/2024
|
347.00p
|
351.39p
|
347.00p
|
344.00p
|
8,322
|
|
18/09/2024
|
338.00p
|
348.00p
|
338.00p
|
344.00p
|
4,868
|
|
17/09/2024
|
340.00p
|
345.00p
|
337.00p
|
345.00p
|
26,642
|
|
16/09/2024
|
338.00p
|
348.00p
|
338.00p
|
343.00p
|
7,386
|
|
13/09/2024
|
345.00p
|
350.00p
|
338.00p
|
340.00p
|
13,465
|
|
12/09/2024
|
338.00p
|
345.48p
|
338.00p
|
345.00p
|
19,151
|
|
11/09/2024
|
350.00p
|
355.00p
|
339.92p
|
345.00p
|
22,632
|
|
10/09/2024
|
350.00p
|
353.38p
|
348.00p
|
352.00p
|
32,439
|
|
09/09/2024
|
350.00p
|
362.00p
|
350.00p
|
350.00p
|
20,498
|
|
06/09/2024
|
357.00p
|
363.00p
|
351.00p
|
360.00p
|
35,034
|
|
05/09/2024
|
362.00p
|
362.00p
|
351.00p
|
356.00p
|
4,640
|
|
04/09/2024
|
356.00p
|
360.11p
|
342.00p
|
360.00p
|
29,775
|
|
03/09/2024
|
354.00p
|
362.00p
|
342.00p
|
362.00p
|
36,418
|
|
02/09/2024
|
356.00p
|
356.00p
|
349.89p
|
354.00p
|
21,967
|
|
30/08/2024
|
357.00p
|
360.00p
|
345.00p
|
354.00p
|
2,018
|
|
29/08/2024
|
351.00p
|
360.00p
|
348.00p
|
358.00p
|
19,768
|
|
28/08/2024
|
353.00p
|
354.00p
|
348.00p
|
354.00p
|
28,808
|
|
27/08/2024
|
352.00p
|
360.00p
|
342.00p
|
350.00p
|
18,551
|
|
26/08/2024
|
349.00p
|
354.00p
|
345.07p
|
351.00p
|
20,582
|
|
23/08/2024
|
349.00p
|
354.00p
|
345.07p
|
351.00p
|
20,582
|
|
22/08/2024
|
349.00p
|
354.00p
|
345.07p
|
351.00p
|
20,582
|
|
21/08/2024
|
359.00p
|
360.00p
|
348.00p
|
348.00p
|
34,385
|
|
20/08/2024
|
353.00p
|
361.00p
|
347.00p
|
359.00p
|
92,335
|
|
19/08/2024
|
359.00p
|
360.00p
|
346.00p
|
358.00p
|
16,552
|
|
16/08/2024
|
358.00p
|
360.00p
|
351.00p
|
358.00p
|
134,495
|
|
15/08/2024
|
348.00p
|
356.44p
|
342.00p
|
356.00p
|
67,095
|
|
14/08/2024
|
343.00p
|
348.00p
|
339.00p
|
346.00p
|
39,832
|
|
13/08/2024
|
336.00p
|
342.86p
|
330.00p
|
337.50p
|
27,018
|
|
12/08/2024
|
334.00p
|
340.00p
|
328.00p
|
340.00p
|
17,247
|
|
09/08/2024
|
330.00p
|
340.00p
|
329.47p
|
336.00p
|
20,535
|
|
08/08/2024
|
331.00p
|
335.05p
|
327.00p
|
333.00p
|
10,953
|
|
07/08/2024
|
332.00p
|
349.00p
|
325.00p
|
336.00p
|
5,535
|
|
06/08/2024
|
338.00p
|
341.16p
|
329.00p
|
339.00p
|
420,098
|
|
05/08/2024
|
333.00p
|
342.00p
|
324.00p
|
330.00p
|
186,105
|
|
02/08/2024
|
343.00p
|
343.00p
|
330.00p
|
336.00p
|
62,948
|
|
01/08/2024
|
339.00p
|
343.00p
|
325.00p
|
338.50p
|
36,314
|
|
31/07/2024
|
339.00p
|
344.00p
|
335.00p
|
344.00p
|
40,673
|
|
30/07/2024
|
330.00p
|
339.00p
|
329.75p
|
339.00p
|
44,177
|
|
29/07/2024
|
327.00p
|
336.00p
|
327.00p
|
336.00p
|
17,304
|
|
26/07/2024
|
336.00p
|
338.32p
|
320.00p
|
324.00p
|
10,069
|
|
25/07/2024
|
339.00p
|
347.00p
|
324.00p
|
324.00p
|
66,647
|
|
24/07/2024
|
333.00p
|
345.00p
|
333.00p
|
340.00p
|
2,632
|
|
23/07/2024
|
332.00p
|
345.00p
|
332.00p
|
345.00p
|
24,339
|
|
22/07/2024
|
337.00p
|
344.00p
|
334.00p
|
335.00p
|
79,456
|
|
19/07/2024
|
345.00p
|
351.00p
|
334.00p
|
334.00p
|
56,056
|
|
18/07/2024
|
336.00p
|
356.00p
|
336.00p
|
342.00p
|
107,022
|
|
17/07/2024
|
324.00p
|
340.00p
|
322.00p
|
336.00p
|
99,001
|
|
16/07/2024
|
324.00p
|
330.00p
|
320.00p
|
330.00p
|
58,884
|
|
15/07/2024
|
323.00p
|
324.00p
|
318.00p
|
324.00p
|
4,815
|
|
12/07/2024
|
318.00p
|
323.00p
|
315.00p
|
319.00p
|
44,196
|
|
11/07/2024
|
309.00p
|
318.00p
|
305.00p
|
315.00p
|
25,962
|
|
10/07/2024
|
318.00p
|
319.00p
|
312.00p
|
315.00p
|
11,202
|
|
09/07/2024
|
318.00p
|
320.00p
|
309.00p
|
314.00p
|
52,075
|
|
08/07/2024
|
299.00p
|
319.00p
|
295.00p
|
319.00p
|
136,334
|
|
05/07/2024
|
293.00p
|
297.00p
|
293.00p
|
293.00p
|
18,542
|
|
04/07/2024
|
301.00p
|
306.00p
|
293.00p
|
293.00p
|
29,362
|
|
03/07/2024
|
309.00p
|
313.00p
|
299.00p
|
301.00p
|
49,154
|
|
02/07/2024
|
314.00p
|
318.00p
|
309.00p
|
309.00p
|
82,847
|
|
01/07/2024
|
316.00p
|
318.69p
|
313.00p
|
316.00p
|
6,511
|
|
28/06/2024
|
319.00p
|
319.00p
|
309.00p
|
318.00p
|
7,505
|
|
27/06/2024
|
319.00p
|
319.00p
|
312.00p
|
314.00p
|
30,223
|
|
26/06/2024
|
316.00p
|
319.00p
|
312.00p
|
316.00p
|
19,989
|
|
25/06/2024
|
312.00p
|
318.00p
|
312.00p
|
318.00p
|
41,902
|
|
24/06/2024
|
317.00p
|
322.00p
|
311.00p
|
314.00p
|
29,895
|
|
21/06/2024
|
317.00p
|
318.00p
|
310.00p
|
318.00p
|
20,979
|
|
20/06/2024
|
318.00p
|
318.00p
|
307.00p
|
317.00p
|
30,561
|
|
19/06/2024
|
314.00p
|
317.00p
|
307.00p
|
314.00p
|
6,715
|
|
18/06/2024
|
318.00p
|
318.00p
|
310.00p
|
315.00p
|
67,414
|
|
17/06/2024
|
315.00p
|
319.00p
|
310.00p
|
315.00p
|
18,468
|
|
14/06/2024
|
318.00p
|
318.00p
|
310.00p
|
311.00p
|
52,461
|
|
13/06/2024
|
315.00p
|
317.16p
|
311.00p
|
314.00p
|
22,544
|
|
12/06/2024
|
315.00p
|
315.00p
|
310.00p
|
311.00p
|
17,798
|
|
11/06/2024
|
315.00p
|
320.00p
|
306.00p
|
310.00p
|
11,496
|
|
10/06/2024
|
310.00p
|
312.20p
|
306.50p
|
310.00p
|
17,717
|
|
07/06/2024
|
315.00p
|
315.00p
|
301.00p
|
310.00p
|
32,246
|
|
06/06/2024
|
307.00p
|
311.34p
|
301.00p
|
310.00p
|
31,249
|
|
05/06/2024
|
302.00p
|
314.00p
|
298.00p
|
308.00p
|
46,005
|
|
04/06/2024
|
314.00p
|
315.00p
|
302.00p
|
309.00p
|
32,924
|
|
03/06/2024
|
307.00p
|
315.00p
|
305.00p
|
307.00p
|
80,056
|
|
31/05/2024
|
310.00p
|
314.00p
|
304.00p
|
308.00p
|
30,673
|
|
30/05/2024
|
313.00p
|
315.00p
|
306.00p
|
306.00p
|
17,265
|
|
29/05/2024
|
308.00p
|
313.00p
|
298.00p
|
310.00p
|
79,466
|
|
28/05/2024
|
305.00p
|
305.00p
|
296.00p
|
299.00p
|
22,434
|
|
27/05/2024
|
301.00p
|
308.00p
|
296.00p
|
305.00p
|
12,078
|
|
24/05/2024
|
301.00p
|
308.00p
|
296.00p
|
305.00p
|
12,078
|
|
23/05/2024
|
300.00p
|
308.55p
|
296.00p
|
304.00p
|
23,722
|
|
22/05/2024
|
303.00p
|
310.00p
|
297.00p
|
310.00p
|
29,613
|
|
21/05/2024
|
295.00p
|
310.00p
|
291.00p
|
310.00p
|
4,611
|
|
20/05/2024
|
303.00p
|
308.00p
|
296.00p
|
303.00p
|
19,730
|
|
17/05/2024
|
295.00p
|
304.00p
|
295.00p
|
304.00p
|
1,427
|
|
16/05/2024
|
302.00p
|
309.00p
|
293.00p
|
305.00p
|
11,609
|
|
15/05/2024
|
307.00p
|
310.00p
|
295.35p
|
302.00p
|
34,417
|
|
14/05/2024
|
306.00p
|
308.00p
|
293.00p
|
300.00p
|
81,706
|
|
13/05/2024
|
295.00p
|
306.00p
|
295.00p
|
305.00p
|
14,148
|
|
10/05/2024
|
296.00p
|
304.00p
|
296.00p
|
300.00p
|
31,498
|