Shares Magazine
300.00p+0.00 (+0.00%)02 May 2025, 17:03
Fisher (James) & Sons PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 301.00p | 304.00p | 298.00p | 300.00p | 9,537 |
| May 1, 2025 | 303.00p | 304.00p | 299.00p | 300.00p | 21,497 |
| Apr 30, 2025 | 301.00p | 303.00p | 294.00p | 302.00p | 13,444 |
| Apr 29, 2025 | 300.00p | 301.00p | 294.00p | 294.00p | 25,148 |
| Apr 28, 2025 | 287.00p | 301.00p | 287.00p | 296.00p | 19,338 |
| Apr 25, 2025 | 294.00p | 295.00p | 287.00p | 294.00p | 25,661 |
| Apr 24, 2025 | 287.00p | 293.00p | 287.00p | 293.00p | 3,655 |
| Apr 23, 2025 | 290.00p | 293.00p | 287.00p | 287.00p | 13,834 |
| Apr 22, 2025 | 293.00p | 293.00p | 287.00p | 288.00p | 12,774 |
| Apr 17, 2025 | 289.00p | 293.00p | 287.00p | 287.00p | 12,972 |
| Apr 16, 2025 | 292.00p | 293.00p | 289.00p | 292.00p | 9,448 |
| Apr 15, 2025 | 290.00p | 294.00p | 288.50p | 289.00p | 7,908 |
| Apr 14, 2025 | 292.00p | 292.00p | 287.00p | 292.00p | 7,099 |
| Apr 11, 2025 | 292.00p | 297.00p | 285.00p | 285.00p | 26,608 |
| Apr 10, 2025 | 300.00p | 302.00p | 288.00p | 288.00p | 24,806 |
| Apr 9, 2025 | 298.00p | 302.00p | 292.24p | 295.00p | 16,676 |
| Apr 8, 2025 | 305.00p | 306.00p | 296.00p | 296.00p | 23,137 |
| Apr 7, 2025 | 310.00p | 310.00p | 299.00p | 299.00p | 38,337 |
| Apr 4, 2025 | 306.00p | 312.00p | 306.00p | 310.00p | 68,538 |
| Apr 3, 2025 | 310.00p | 313.00p | 307.00p | 310.00p | 52,682 |
| Apr 2, 2025 | 310.00p | 312.00p | 307.00p | 310.00p | 39,492 |
| Apr 1, 2025 | 308.00p | 312.00p | 306.04p | 308.00p | 64,979 |
| Mar 31, 2025 | 308.00p | 312.00p | 306.00p | 308.00p | 40,541 |
| Mar 28, 2025 | 297.00p | 313.00p | 297.00p | 313.00p | 36,936 |
| Mar 27, 2025 | 308.00p | 308.00p | 302.00p | 305.00p | 22,696 |
| Mar 26, 2025 | 307.00p | 308.00p | 298.00p | 308.00p | 9,763 |
| Mar 25, 2025 | 302.00p | 307.00p | 297.00p | 303.00p | 29,291 |
| Mar 24, 2025 | 300.00p | 310.00p | 296.00p | 303.00p | 112,620 |
| Mar 21, 2025 | 322.00p | 329.00p | 300.00p | 304.00p | 47,189 |
| Mar 20, 2025 | 334.00p | 334.00p | 322.00p | 323.00p | 67,434 |
| Mar 19, 2025 | 325.00p | 329.00p | 324.00p | 328.00p | 16,011 |
| Mar 18, 2025 | 325.00p | 338.00p | 324.00p | 326.00p | 29,035 |
| Mar 17, 2025 | 339.00p | 339.00p | 325.00p | 339.00p | 13,304 |
| Mar 14, 2025 | 337.00p | 337.00p | 325.00p | 337.00p | 11,590 |
| Mar 13, 2025 | 326.00p | 334.00p | 325.00p | 333.00p | 37,974 |
| Mar 12, 2025 | 330.00p | 336.00p | 326.25p | 336.00p | 8,331 |
| Mar 11, 2025 | 330.00p | 339.00p | 327.00p | 327.00p | 10,970 |
| Mar 10, 2025 | 333.00p | 344.00p | 330.00p | 330.00p | 38,199 |
| Mar 7, 2025 | 333.00p | 344.00p | 333.00p | 335.00p | 18,659 |
| Mar 6, 2025 | 337.00p | 344.00p | 333.55p | 337.00p | 29,087 |
| Mar 5, 2025 | 333.00p | 344.00p | 333.00p | 335.00p | 18,805 |
| Mar 4, 2025 | 333.00p | 344.00p | 333.00p | 333.00p | 15,575 |
| Mar 3, 2025 | 334.00p | 345.00p | 334.00p | 345.00p | 27,931 |
| Feb 28, 2025 | 335.00p | 344.00p | 334.00p | 336.00p | 28,344 |
| Feb 27, 2025 | 335.00p | 344.00p | 335.00p | 335.00p | 8,908 |
| Feb 26, 2025 | 340.00p | 345.00p | 338.00p | 342.00p | 14,073 |
| Feb 25, 2025 | 345.00p | 345.00p | 340.00p | 345.00p | 19,733 |
| Feb 24, 2025 | 345.00p | 349.00p | 341.00p | 345.00p | 7,157 |
| Feb 21, 2025 | 345.00p | 354.00p | 340.00p | 345.00p | 28,010 |
| Feb 20, 2025 | 346.00p | 351.00p | 345.00p | 345.00p | 18,665 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.