279.00p+0.00 (+0.00%)03 May 2024, 16:35
Fisher (James) & Sons PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 3, 2024 | 279.00p | 279.00p | 273.78p | 279.00p | 13,790 |
May 2, 2024 | 279.00p | 279.00p | 267.00p | 279.00p | 40,467 |
May 1, 2024 | 275.00p | 280.00p | 267.00p | 280.00p | 6,050 |
Apr 30, 2024 | 272.00p | 276.60p | 268.00p | 276.00p | 138,041 |
Apr 29, 2024 | 272.00p | 280.00p | 267.00p | 270.00p | 24,668 |
Apr 26, 2024 | 273.00p | 284.00p | 272.00p | 272.00p | 81,632 |
Apr 25, 2024 | 274.00p | 279.25p | 274.00p | 279.00p | 6,720 |
Apr 24, 2024 | 272.00p | 284.00p | 272.00p | 278.00p | 19,150 |
Apr 23, 2024 | 282.00p | 291.00p | 277.00p | 280.00p | 21,689 |
Apr 22, 2024 | 276.00p | 286.00p | 276.00p | 286.00p | 13,580 |
Apr 19, 2024 | 274.00p | 280.00p | 271.00p | 276.00p | 113,963 |
Apr 18, 2024 | 283.00p | 283.00p | 271.00p | 275.00p | 22,699 |
Apr 17, 2024 | 279.00p | 286.00p | 273.30p | 276.00p | 7,857 |
Apr 16, 2024 | 273.00p | 294.00p | 255.22p | 278.00p | 146,911 |
Apr 15, 2024 | 299.00p | 299.00p | 283.00p | 284.00p | 21,715 |
Apr 12, 2024 | 290.00p | 295.00p | 276.40p | 292.00p | 83,568 |
Apr 11, 2024 | 266.00p | 289.00p | 266.00p | 288.00p | 88,239 |
Apr 10, 2024 | 249.00p | 273.00p | 249.00p | 272.00p | 168,345 |
Apr 9, 2024 | 248.00p | 254.00p | 248.00p | 251.00p | 983,814 |
Apr 8, 2024 | 252.00p | 255.00p | 252.00p | 252.00p | 33,567 |
Apr 5, 2024 | 255.00p | 255.00p | 250.00p | 253.00p | 20,865 |
Apr 4, 2024 | 251.00p | 254.99p | 251.51p | 253.00p | 14,072 |
Apr 3, 2024 | 247.00p | 255.00p | 243.00p | 255.00p | 69,264 |
Apr 2, 2024 | 262.00p | 263.56p | 247.00p | 247.00p | 3,196,552 |
Mar 28, 2024 | 256.00p | 263.50p | 254.00p | 261.00p | 12,915 |
Mar 27, 2024 | 256.00p | 264.28p | 255.50p | 261.75p | 13,514 |
Mar 26, 2024 | 260.00p | 265.00p | 256.00p | 256.00p | 23,163 |
Mar 25, 2024 | 266.50p | 276.50p | 260.50p | 260.50p | 43,604 |
Mar 22, 2024 | 260.00p | 277.00p | 260.00p | 265.50p | 456,511 |
Mar 21, 2024 | 245.00p | 249.50p | 238.72p | 248.00p | 28,771 |
Mar 20, 2024 | 250.00p | 255.50p | 242.00p | 247.50p | 56,178 |
Mar 19, 2024 | 250.00p | 255.50p | 245.50p | 245.50p | 13,817 |
Mar 18, 2024 | 252.50p | 258.50p | 252.50p | 256.00p | 18,415 |
Mar 15, 2024 | 253.00p | 259.00p | 252.00p | 253.00p | 29,191 |
Mar 14, 2024 | 253.00p | 259.50p | 252.50p | 256.50p | 14,542 |
Mar 13, 2024 | 255.00p | 259.50p | 253.01p | 255.00p | 41,638 |
Mar 12, 2024 | 252.50p | 264.50p | 252.50p | 260.00p | 50,336 |
Mar 11, 2024 | 265.00p | 269.50p | 256.50p | 259.00p | 10,878 |
Mar 8, 2024 | 263.00p | 264.50p | 258.38p | 263.00p | 24,970 |
Mar 7, 2024 | 260.50p | 269.00p | 253.40p | 261.50p | 20,679 |
Mar 6, 2024 | 261.50p | 261.50p | 254.29p | 258.00p | 12,798 |
Mar 5, 2024 | 260.50p | 269.50p | 260.00p | 260.00p | 320,520 |
Mar 4, 2024 | 258.50p | 265.00p | 258.00p | 258.00p | 27,264 |
Mar 1, 2024 | 261.50p | 261.50p | 254.00p | 260.00p | 71,890 |
Feb 29, 2024 | 256.50p | 259.50p | 253.50p | 256.50p | 76,735 |
Feb 28, 2024 | 261.00p | 262.82p | 254.51p | 259.50p | 32,622 |
Feb 27, 2024 | 261.00p | 264.30p | 259.00p | 259.00p | 58,512 |
Feb 26, 2024 | 268.00p | 268.00p | 260.00p | 260.00p | 32,397 |
Feb 23, 2024 | 263.50p | 269.50p | 260.00p | 264.00p | 73,884 |
Feb 22, 2024 | 260.50p | 269.50p | 260.00p | 265.00p | 8,433 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Trainline PLC | 320.80 | 6.58 |
Phoenix Group Holdings PLC | 519.50 | 6.45 |
Tritax Eurobox PLC | 59.70 | 5.66 |
Vistry Group PLC | 1,287.00 | 5.06 |
Berkeley Group Holdings (The) PLC | 5,040.00 | 4.96 |
Genus PLC | 1,868.00 | 4.71 |
Fallers
Company | Price | % Chg |
---|---|---|
Tbc Bank Group PLC | 2,995.00 | -8.55 |
Bank Of Georgia Group PLC | 4,725.00 | -7.17 |
Hiscox LTD | 1,114.00 | -5.19 |
Watches Of Switzerland Group PLC | 332.00 | -3.77 |
Rhi Magnesita N.V. | 3,555.00 | -3.13 |
4Imprint Group PLC | 6,080.00 | -2.88 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.