361.00p+1.00 (+0.28%)12 Aug 2022, 15:32
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Fisher (James) & Sons PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 11, 2022321.50p360.00p321.50p360.00p44,850
Aug 10, 2022340.00p341.00p320.50p330.00p30,151
Aug 9, 2022320.00p335.00p312.00p335.00p38,669
Aug 8, 2022318.00p322.00p307.50p315.50p28,530
Aug 5, 2022318.50p321.50p312.00p316.50p12,303
Aug 4, 2022312.00p323.00p310.50p310.50p39,511
Aug 3, 2022309.00p327.50p306.50p308.50p34,751
Aug 2, 2022307.00p309.50p297.50p297.50p34,358
Aug 1, 2022308.00p310.00p302.56p309.50p45,076
Jul 29, 2022281.00p309.25p271.50p301.50p81,555
Jul 28, 2022265.00p277.50p259.50p274.00p1,904,833
Jul 27, 2022265.00p271.00p259.58p262.50p12,254
Jul 26, 2022262.50p269.30p257.00p263.00p98,694
Jul 25, 2022265.00p273.00p260.75p266.00p20,954
Jul 22, 2022267.00p271.50p263.75p266.00p54,209
Jul 21, 2022261.00p270.50p261.00p265.00p57,379
Jul 20, 2022267.50p269.00p259.00p265.00p36,919
Jul 19, 2022266.50p268.00p260.50p260.50p26,591
Jul 18, 2022266.50p273.75p262.60p265.50p50,186
Jul 15, 2022269.50p279.50p265.86p270.00p29,442
Jul 14, 2022276.50p279.20p271.43p273.00p40,909
Jul 13, 2022274.00p281.00p273.50p280.00p20,007
Jul 12, 2022279.00p283.50p267.00p274.50p74,970
Jul 11, 2022279.00p283.76p267.00p272.00p37,232
Jul 8, 2022286.50p289.58p276.00p276.00p13,945
Jul 7, 2022277.00p288.50p266.95p281.50p584,771
Jul 6, 2022292.00p294.68p277.75p280.00p35,091
Jul 5, 2022295.50p299.50p283.48p294.00p48,135
Jul 4, 2022300.00p300.50p290.50p290.50p11,721
Jul 1, 2022289.50p305.00p286.50p301.50p102,949
Jun 30, 2022315.50p315.91p291.00p291.00p68,892
Jun 29, 2022300.50p320.50p296.31p320.50p45,443
Jun 28, 2022307.00p312.25p297.50p300.00p50,283
Jun 27, 2022300.50p320.50p295.50p315.00p26,924
Jun 24, 2022303.50p310.00p300.50p303.50p111,106
Jun 23, 2022302.50p321.50p302.50p302.50p40,647
Jun 22, 2022299.50p316.50p292.19p300.00p4,798,836
Jun 21, 2022299.00p301.88p294.00p295.00p41,160
Jun 20, 2022311.50p317.50p296.50p296.50p48,096
Jun 17, 2022311.00p338.00p309.00p316.00p25,698
Jun 16, 2022329.00p338.89p310.00p313.00p110,698
Jun 15, 2022327.50p342.50p324.00p330.00p34,882
Jun 14, 2022350.50p356.00p326.00p334.50p65,566
Jun 13, 2022360.00p365.24p350.50p356.00p253,305
Jun 10, 2022378.00p381.90p360.00p360.00p21,205
Jun 9, 2022374.50p386.60p373.50p373.50p18,590
Jun 8, 2022387.50p390.50p377.50p385.00p34,711
Jun 7, 2022386.50p387.50p367.50p387.50p48,018
Jun 6, 2022372.00p380.50p360.00p380.50p78,693
Jun 1, 2022361.50p370.50p360.00p363.00p33,848
Showing 1 to 50 of 252