1. Share Prices

  2. Fisher (James) & Sons PLC (FSJ)

294.00p-8.00 (-2.65%)18 Dec 2024, 17:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Fisher (James) & Sons PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 18, 2024304.00p306.00p294.00p294.00p62,287
Dec 17, 2024303.00p305.00p299.00p302.00p63,680
Dec 16, 2024304.00p312.00p303.00p303.00p5,742
Dec 13, 2024312.00p312.00p302.00p302.00p22,576
Dec 12, 2024305.00p312.00p304.00p310.00p16,184
Dec 11, 2024308.00p313.00p303.00p304.00p16,018
Dec 10, 2024308.00p313.00p304.00p310.00p16,003
Dec 9, 2024310.00p313.00p305.00p312.00p24,803
Dec 6, 2024311.00p314.00p301.00p314.00p6,966
Dec 5, 2024291.00p309.00p285.00p308.00p46,057
Dec 4, 2024291.00p293.00p286.00p293.00p7,164
Dec 3, 2024287.00p295.00p285.00p292.00p15,265
Dec 2, 2024290.00p294.00p287.00p294.00p16,154
Nov 29, 2024294.00p296.00p292.00p296.00p18,319
Nov 28, 2024291.00p295.99p291.00p294.00p19,938
Nov 27, 2024295.00p295.00p290.00p291.00p47,914
Nov 26, 2024290.00p296.00p288.00p296.00p21,187
Nov 25, 2024293.00p300.00p290.00p295.00p12,972
Nov 22, 2024300.00p307.00p294.10p299.00p9,250
Nov 21, 2024300.00p307.00p298.90p300.00p17,758
Nov 20, 2024300.00p311.00p298.00p299.00p9,933
Nov 19, 2024304.00p311.00p299.00p300.00p8,668
Nov 18, 2024314.00p324.00p303.49p309.00p27,776
Nov 15, 2024314.00p322.00p314.00p316.00p9,264
Nov 14, 2024314.00p322.03p312.00p312.00p21,231
Nov 13, 2024316.00p324.00p312.00p312.00p33,619
Nov 12, 2024329.00p340.00p316.00p316.00p26,456
Nov 11, 2024329.00p340.00p329.00p340.00p18,743
Nov 8, 2024332.00p339.00p328.00p338.00p12,803
Nov 7, 2024340.00p344.00p330.00p333.00p93,633
Nov 6, 2024340.00p343.00p340.00p340.00p6,202
Nov 5, 2024340.00p344.00p340.00p340.00p7,343
Nov 4, 2024344.00p344.00p340.00p342.00p97,563
Nov 1, 2024340.00p344.00p340.00p343.00p30,275
Oct 31, 2024340.00p343.40p340.00p340.00p7,293
Oct 30, 2024346.00p346.00p340.00p340.00p527,685
Oct 29, 2024341.00p345.00p341.00p343.50p6,225
Oct 28, 2024344.00p350.00p341.00p344.00p41,316
Oct 25, 2024344.00p349.84p344.00p345.00p34,232
Oct 24, 2024344.00p349.00p344.00p349.00p22,654
Oct 23, 2024344.00p352.00p344.00p350.00p99,589
Oct 22, 2024346.00p349.00p344.00p346.00p19,311
Oct 21, 2024351.00p353.00p347.45p346.50p27,216
Oct 18, 2024355.00p364.00p351.63p353.00p46,047
Oct 17, 2024356.00p360.00p353.00p353.00p13,641
Oct 16, 2024364.00p364.84p355.00p355.00p35,871
Oct 15, 2024371.00p371.00p358.00p358.00p31,402
Oct 14, 2024355.00p371.00p354.00p371.00p196,375
Oct 11, 2024350.00p369.00p348.56p369.00p116,495
Oct 10, 2024347.00p350.00p345.00p350.00p77,750
123456
Showing 1 to 50 of 254

Most Read

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Metro Bank Holdings PLC94.306.80
Ceres Power Holdings PLC175.503.66
Jupiter Fund Management PLC86.003.61
Goodwin PLC7,440.003.05
Bank Of Georgia Group PLC4,750.002.93
Melrose Industries PLC553.602.90

Fallers

CompanyPrice% Chg
Integrafin Holdings PLC340.50-12.69
Osb Group PLC392.00-6.53
W.A.G Payment Solutions PLC78.00-4.18
Victrex PLC1,092.00-2.67
Entain PLC732.00-2.66
Alpha Group International PLC2,250.00-2.60
Risers/fallers data from previous trading day. Today's data available from 8:15am.