345.00p+0.00 (+0.00%)21 Feb 2025, 17:42
Fisher (James) & Sons PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jan 31, 2025 | 305.00p | 309.00p | 305.00p | 307.00p | 14,933 |
Jan 30, 2025 | 306.00p | 310.00p | 305.00p | 308.00p | 4,491 |
Jan 29, 2025 | 305.00p | 309.00p | 305.00p | 307.00p | 5,092 |
Jan 28, 2025 | 305.00p | 308.00p | 305.00p | 307.00p | 5,838 |
Jan 27, 2025 | 308.00p | 309.00p | 300.00p | 309.00p | 45,712 |
Jan 24, 2025 | 308.00p | 309.00p | 305.00p | 305.00p | 22,141 |
Jan 23, 2025 | 305.00p | 308.99p | 303.00p | 308.00p | 2,895 |
Jan 22, 2025 | 306.00p | 306.20p | 300.00p | 306.00p | 3,566 |
Jan 21, 2025 | 309.00p | 309.00p | 305.50p | 308.00p | 12,339 |
Jan 20, 2025 | 309.00p | 309.00p | 300.00p | 309.00p | 7,321 |
Jan 17, 2025 | 303.00p | 309.00p | 300.00p | 309.00p | 10,198 |
Jan 16, 2025 | 305.00p | 309.00p | 301.44p | 306.00p | 113,210 |
Jan 15, 2025 | 307.00p | 309.00p | 301.00p | 308.00p | 105,212 |
Jan 14, 2025 | 300.00p | 307.00p | 299.00p | 304.00p | 6,019 |
Jan 13, 2025 | 305.00p | 312.00p | 296.00p | 298.00p | 146,333 |
Jan 10, 2025 | 312.00p | 315.00p | 305.00p | 305.00p | 9,727 |
Jan 9, 2025 | 312.00p | 318.00p | 310.00p | 312.00p | 90,404 |
Jan 8, 2025 | 311.00p | 318.00p | 306.00p | 306.00p | 25,792 |
Jan 7, 2025 | 312.00p | 319.00p | 311.00p | 316.00p | 4,429 |
Jan 6, 2025 | 319.00p | 319.00p | 312.00p | 319.00p | 5,244 |
Jan 3, 2025 | 318.00p | 319.00p | 311.00p | 316.00p | 23,229 |
Jan 2, 2025 | 318.00p | 321.00p | 312.00p | 316.00p | 33,099 |
Dec 31, 2024 | 315.00p | 315.00p | 313.00p | 315.00p | 5,058 |
Dec 30, 2024 | 319.00p | 321.48p | 312.00p | 317.00p | 6,737 |
Dec 27, 2024 | 325.00p | 325.00p | 312.00p | 319.00p | 5,756 |
Dec 24, 2024 | 325.00p | 325.00p | 316.99p | 319.00p | 6,485 |
Dec 23, 2024 | 307.00p | 325.00p | 303.50p | 325.00p | 17,380 |
Dec 20, 2024 | 301.00p | 313.00p | 300.00p | 313.00p | 105,474 |
Dec 19, 2024 | 294.00p | 304.00p | 293.00p | 302.00p | 17,930 |
Dec 18, 2024 | 304.00p | 306.00p | 294.00p | 294.00p | 62,287 |
Dec 17, 2024 | 303.00p | 305.00p | 299.00p | 302.00p | 63,680 |
Dec 16, 2024 | 304.00p | 312.00p | 303.00p | 303.00p | 5,742 |
Dec 13, 2024 | 312.00p | 312.00p | 302.00p | 302.00p | 22,576 |
Dec 12, 2024 | 305.00p | 312.00p | 304.00p | 310.00p | 16,184 |
Dec 11, 2024 | 308.00p | 313.00p | 303.00p | 304.00p | 16,018 |
Dec 10, 2024 | 308.00p | 313.00p | 304.00p | 310.00p | 16,003 |
Dec 9, 2024 | 310.00p | 313.00p | 305.00p | 312.00p | 24,803 |
Dec 6, 2024 | 311.00p | 314.00p | 301.00p | 314.00p | 6,966 |
Dec 5, 2024 | 291.00p | 309.00p | 285.00p | 308.00p | 46,057 |
Dec 4, 2024 | 291.00p | 293.00p | 286.00p | 293.00p | 7,164 |
Dec 3, 2024 | 287.00p | 295.00p | 285.00p | 292.00p | 15,265 |
Dec 2, 2024 | 290.00p | 294.00p | 287.00p | 294.00p | 16,154 |
Nov 29, 2024 | 294.00p | 296.00p | 292.00p | 296.00p | 18,319 |
Nov 28, 2024 | 291.00p | 295.99p | 291.00p | 294.00p | 19,938 |
Nov 27, 2024 | 295.00p | 295.00p | 290.00p | 291.00p | 47,914 |
Nov 26, 2024 | 290.00p | 296.00p | 288.00p | 296.00p | 21,187 |
Nov 25, 2024 | 293.00p | 300.00p | 290.00p | 295.00p | 12,972 |
Nov 22, 2024 | 300.00p | 307.00p | 294.10p | 299.00p | 9,250 |
Nov 21, 2024 | 300.00p | 307.00p | 298.90p | 300.00p | 17,758 |
Nov 20, 2024 | 300.00p | 311.00p | 298.00p | 299.00p | 9,933 |
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 | 77.00 | 11.43 |
Aston Martin Lagonda Global Holdings PLC | 119.00 | 4.94 |
Alpha Group International PLC | 2,650.00 | 3.92 |
Standard Chartered PLC | 1,183.00 | 3.77 |
Natwest Group PLC | 451.80 | 3.60 |
Diageo PLC | 2,190.00 | 3.13 |
Fallers
Company | Price | % Chg |
---|---|---|
Oxford Nanopore Technologies PLC | 116.80 | -11.52 |
Burberry Group PLC | 1,063.00 | -3.80 |
Oxford Instruments PLC | 1,950.00 | -3.70 |
Endeavour Mining PLC | 1,740.00 | -3.60 |
Harbour Energy PLC | 230.00 | -3.36 |
Diversified Energy Company PLC | 1,113.00 | -3.22 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.