410.00p+6.00 (+1.46%)20 Jan 2022, 16:32
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Fisher (James) & Sons PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 19, 2022419.50p422.65p410.00p410.00p59,193
Jan 18, 2022441.50p450.50p417.00p418.00p102,522
Jan 17, 2022432.00p452.00p420.50p447.00p102,813
Jan 14, 2022437.50p446.63p420.66p421.50p60,267
Jan 13, 2022430.00p447.38p425.00p443.00p122,108
Jan 12, 2022420.00p425.65p400.50p424.50p78,274
Jan 11, 2022420.50p429.50p411.00p418.50p68,276
Jan 10, 2022430.00p449.50p403.50p414.00p110,828
Jan 7, 2022431.50p447.50p420.50p438.50p269,879
Jan 6, 2022400.00p432.77p390.50p422.50p235,586
Jan 5, 2022409.50p417.91p386.00p392.50p118,328
Jan 4, 2022377.00p420.42p369.71p405.50p248,490
Dec 31, 2021369.50p377.71p357.00p369.50p70,900
Dec 30, 2021400.00p400.00p354.50p363.50p346,281
Dec 29, 2021309.50p406.50p300.00p396.00p470,582
Dec 24, 2021310.00p310.00p300.00p304.50p73,567
Dec 23, 2021304.50p310.00p300.90p308.00p139,145
Dec 22, 2021301.00p304.00p296.21p300.50p128,675
Dec 21, 2021286.00p304.50p284.00p302.00p154,176
Dec 20, 2021290.00p294.63p280.00p289.50p68,870
Dec 17, 2021290.00p299.50p282.50p292.00p142,750
Dec 16, 2021296.00p303.00p285.00p289.50p200,463
Dec 15, 2021310.00p310.00p293.00p296.00p110,307
Dec 14, 2021310.00p313.00p299.20p303.50p387,107
Dec 13, 2021320.00p324.75p307.00p310.50p78,981
Dec 10, 2021330.50p338.50p320.00p323.50p34,004
Dec 9, 2021331.50p336.00p328.64p330.00p50,542
Dec 8, 2021327.50p338.50p327.50p338.00p47,182
Dec 7, 2021315.50p338.88p315.00p336.00p147,003
Dec 6, 2021318.00p320.00p311.50p317.50p42,366
Dec 3, 2021334.50p334.50p311.50p318.00p68,226
Dec 2, 2021326.50p338.50p320.00p326.50p64,754
Dec 1, 2021330.00p335.00p320.50p330.00p380,497
Nov 30, 2021343.50p354.50p318.00p318.00p305,173
Nov 29, 2021355.00p359.50p338.80p343.50p96,185
Nov 26, 2021365.00p369.50p346.41p349.50p111,268
Nov 25, 2021376.00p380.00p367.45p370.00p49,878
Nov 24, 2021385.00p385.00p370.00p370.00p48,107
Nov 23, 2021376.00p385.00p360.50p376.50p115,839
Nov 22, 2021393.00p396.00p364.90p370.00p163,088
Nov 19, 2021395.00p405.00p385.00p388.50p70,191
Nov 18, 2021400.00p410.00p391.50p396.50p69,757
Nov 17, 2021395.00p413.50p395.00p403.50p53,837
Nov 16, 2021400.00p419.00p398.00p400.00p195,905
Nov 15, 2021403.50p414.00p389.00p408.00p331,961
Nov 12, 2021400.50p409.50p386.00p394.50p404,524
Nov 11, 2021400.00p406.00p393.34p399.00p124,795
Nov 10, 2021399.50p420.00p395.37p403.50p329,706
Nov 9, 2021410.00p414.00p391.33p396.00p164,655
Nov 8, 2021420.50p430.50p410.00p410.50p173,289
Showing 1 to 50 of 253