1,002.00p+20.00 (+2.04%)14 May 2021, 17:02
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Fisher (James) & Sons PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 14, 2021988.00p1016.90p983.00p1002.00p19,419
May 13, 20211014.00p1046.00p982.00p982.00p32,800
May 12, 20211026.00p1042.00p1012.00p1012.00p54,231
May 11, 20211028.00p1042.00p1014.00p1020.00p41,000
May 10, 20211018.00p1050.00p1010.00p1050.00p132,162
May 7, 20211036.00p1042.00p1006.75p1014.00p319,938
May 6, 20211020.00p1034.00p1006.00p1024.00p14,476
May 5, 20211040.00p1050.00p991.00p1010.00p66,400
May 4, 20211032.00p1058.00p1028.00p1050.00p31,163
Apr 30, 20211064.00p1064.00p1038.00p1040.00p16,261
Apr 29, 20211022.00p1064.00p1016.03p1052.00p435,431
Apr 28, 20211000.00p1028.00p962.00p1022.00p41,187
Apr 27, 20211042.00p1042.00p987.00p1000.00p46,908
Apr 26, 20211052.00p1068.00p1028.00p1028.00p21,646
Apr 23, 20211050.00p1066.00p1030.00p1052.00p110,589
Apr 22, 20211068.00p1070.00p1044.00p1062.00p11,735
Apr 21, 20211034.00p1058.00p1020.00p1054.00p24,635
Apr 20, 20211062.00p1082.00p1026.00p1028.00p169,124
Apr 19, 20211082.00p1084.00p1054.00p1070.00p22,769
Apr 16, 20211068.00p1080.00p1034.00p1060.00p430,591
Apr 15, 20211040.00p1094.00p1040.00p1070.00p407,833
Apr 14, 20211048.00p1068.00p1040.00p1064.00p441,168
Apr 13, 20211062.00p1088.94p1044.00p1066.00p46,977
Apr 12, 20211084.00p1086.00p1050.73p1060.00p35,676
Apr 9, 20211106.00p1122.00p1069.21p1074.00p39,198
Apr 8, 20211128.00p1134.00p1070.00p1104.00p69,309
Apr 7, 20211154.00p1154.00p1116.00p1130.00p72,056
Apr 6, 20211172.00p1174.00p1120.00p1120.00p115,137
Apr 1, 20211084.00p1148.00p1076.00p1130.00p110,507
Mar 31, 20211122.00p1122.00p1062.00p1062.00p448,378
Mar 30, 20211166.00p1186.00p1104.00p1104.00p140,324
Mar 29, 20211162.00p1185.80p1112.00p1162.00p44,368
Mar 26, 20211130.00p1192.00p1112.00p1192.00p60,999
Mar 25, 20211174.00p1198.00p1112.00p1124.00p37,842
Mar 24, 20211162.00p1186.00p1138.92p1186.00p38,597
Mar 23, 20211210.00p1210.00p1132.00p1160.00p31,650
Mar 22, 20211216.00p1224.00p1168.00p1186.00p260,212
Mar 19, 20211212.00p1220.00p1166.00p1180.00p55,682
Mar 18, 20211206.00p1248.00p1192.00p1206.00p17,410
Mar 17, 20211264.00p1292.00p1220.00p1236.00p35,387
Mar 16, 20211244.00p1288.00p1220.00p1270.00p93,483
Mar 15, 20211196.00p1250.00p1163.12p1246.00p55,430
Mar 12, 20211180.00p1205.60p1170.00p1170.00p59,624
Mar 11, 20211150.00p1232.66p1150.00p1190.00p54,293
Mar 10, 20211146.00p1176.00p1130.00p1176.00p17,988
Mar 9, 20211164.00p1184.00p1140.00p1140.00p13,687
Mar 8, 20211170.00p1195.00p1124.00p1160.00p25,173
Mar 5, 20211122.00p1169.88p1110.00p1144.00p21,165
Mar 4, 20211192.00p1210.00p1082.00p1142.00p27,703
Mar 3, 20211172.00p1187.06p1138.90p1166.00p12,458
Showing 1 to 50 of 252