Fisher (James) & Sons

(FSJ)
Sector: Industrial Transportation
290.00p
-9.00p -3.01
Last updated: 13:15:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 300.00p 307.00p 294.10p 300.00p 9,250
21/11/2024 300.00p 307.00p 298.90p 300.00p 17,758
20/11/2024 300.00p 311.00p 298.00p 299.00p 9,934
19/11/2024 304.00p 311.00p 299.00p 309.00p 5,447
18/11/2024 314.00p 324.00p 303.49p 309.00p 27,759
15/11/2024 314.00p 322.00p 314.00p 312.00p 9,265
14/11/2024 314.00p 322.03p 312.00p 312.00p 21,232
13/11/2024 316.00p 324.00p 312.00p 312.00p 33,620
12/11/2024 329.00p 340.00p 316.00p 316.00p 26,456
11/11/2024 329.00p 340.00p 329.00p 340.00p 18,743
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