Dark

FSJ
FISHER (JAMES) & SONS PLC
stock LSE

Inactive

Aug 2, 2024

336.00GBX-0.739%(-2.50)72,948

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	343.0000	343.0000	330.0000	336.0000	-0.739%	72,948	0.000%
2024-08-01	339.0000	340.0000	330.0000	338.5000	-1.599%	36,314	-0.739%
2024-07-31	339.0000	344.0000	335.0000	344.0000	+1.475%	40,672	-2.326%
2024-07-30	330.0000	339.0000	330.0000	339.0000	+0.893%	44,177	-0.885%
2024-07-29	327.0000	336.0000	327.0000	336.0000	0.000%	17,304	0.000%
2024-07-26	336.0000	336.0000	336.0000	336.0000	+3.704%	10,069	0.000%
2024-07-25	339.0000	339.0000	324.0000	324.0000	-4.706%	66,646	+3.704%
2024-07-24	333.0000	341.0000	333.0000	340.0000	-1.449%	2,632	-1.176%
2024-07-23	332.0000	345.0000	332.0000	345.0000	+2.985%	35,094	-2.609%
2024-07-22	337.0000	342.0000	334.0000	335.0000	+0.299%	79,455	+0.299%
2024-07-19	345.0000	345.0000	334.0000	334.0000	-2.339%	56,055	+0.599%
2024-07-18	336.0000	354.0000	336.0000	342.0000	+1.786%	107,019	-1.754%
2024-07-17	324.0000	336.0000	324.0000	336.0000	+1.818%	98,997	0.000%
2024-07-16	324.0000	330.0000	324.0000	330.0000	+1.852%	58,882	+1.818%
2024-07-15	323.0000	324.0000	318.0000	324.0000	+2.857%	4,815	+3.704%
2024-07-10	318.0000	319.0000	315.0000	315.0000	+0.318%	11,202	+6.667%
2024-07-09	318.0000	318.0000	314.0000	314.0000	-1.567%	63,336	+7.006%
2024-07-08	299.0000	319.0000	299.0000	319.0000	+8.874%	136,337	+5.329%
2024-07-05	293.0000	297.0000	293.0000	293.0000	0.000%	18,541	+14.676%
2024-07-04	301.0000	301.0000	293.0000	293.0000	-2.658%	29,361	+14.676%
2024-07-03	309.0000	309.0000	301.0000	301.0000	-2.589%	49,154	+11.628%
2024-07-02	314.0000	318.0000	309.0000	309.0000	-2.215%	82,847	+8.738%
2024-07-01	316.0000	316.0000	316.0000	316.0000	-0.629%	6,511	+6.329%
2024-06-28	319.0000	319.0000	318.0000	318.0000	+1.274%	7,503	+5.660%
2024-06-27	319.0000	319.0000	314.0000	314.0000	-0.633%	30,221	+7.006%
2024-06-26	316.0000	319.0000	316.0000	316.0000	-0.629%	19,989	+6.329%
2024-06-25	312.0000	318.0000	312.0000	318.0000	+1.274%	41,902	+5.660%
2024-06-24	317.0000	318.0000	314.0000	314.0000	-1.258%	29,895	+7.006%
2024-06-21	317.0000	318.0000	311.0000	318.0000	+0.315%	20,979	+5.660%
2024-06-20	318.0000	318.0000	311.0000	317.0000	+0.955%	30,560	+5.994%
2024-06-19	314.0000	314.0000	314.0000	314.0000	-0.317%	6,699	+7.006%
2024-06-18	318.0000	318.0000	310.0000	315.0000	0.000%	67,414	+6.667%
2024-06-17	315.0000	315.0000	310.0000	315.0000	+1.286%	18,468	+6.667%
2024-06-14	318.0000	318.0000	311.0000	311.0000	-0.955%	52,461	+8.039%
2024-06-13	315.0000	316.0000	314.0000	314.0000	+0.965%	22,544	+7.006%
2024-06-12	315.0000	315.0000	311.0000	311.0000	+0.323%	17,798	+8.039%
2024-06-11	315.0000	315.0000	310.0000	310.0000	0.000%	11,495	+8.387%
2024-06-10	310.0000	310.0000	310.0000	310.0000	0.000%	17,717	+8.387%
2024-06-07	315.0000	315.0000	309.0000	310.0000	0.000%	32,245	+8.387%
2024-06-06	307.0000	310.0000	306.0000	310.0000	+0.649%	31,247	+8.387%
2024-06-05	302.0000	314.0000	302.0000	308.0000	-0.324%	56,005	+9.091%
2024-06-04	314.0000	314.0000	302.0000	309.0000	+0.651%	32,612	+8.738%
2024-06-03	307.0000	315.0000	307.0000	307.0000	-0.325%	80,056	+9.446%
2024-05-31	310.0000	314.0000	308.0000	308.0000	+0.654%	30,672	+9.091%
2024-05-30	313.0000	314.0000	306.0000	306.0000	-1.290%	17,264	+9.804%
2024-05-29	308.0000	312.0000	303.0000	310.0000	+3.679%	79,465	+8.387%
2024-05-28	305.0000	305.0000	296.0000	299.0000	-1.967%	22,434	+12.375%
2024-05-24	301.0000	308.0000	301.0000	305.0000	+0.329%	12,076	+10.164%
2024-05-23	300.0000	304.0000	296.0000	304.0000	-1.935%	23,722	+10.526%
2024-05-22	303.0000	310.0000	303.0000	310.0000	0.000%	29,611	+8.387%
2024-05-21	295.0000	310.0000	295.0000	310.0000	+2.310%	4,609	+8.387%
2024-05-20	303.0000	303.0000	303.0000	303.0000	-0.329%	19,729	+10.891%
2024-05-17	295.0000	304.0000	295.0000	304.0000	-0.328%	1,427	+10.526%
2024-05-16	302.0000	309.0000	300.0000	305.0000	+0.993%	11,607	+10.164%
2024-05-15	307.0000	310.0000	296.0000	302.0000	+0.667%	44,417	+11.258%
2024-05-14	306.0000	306.0000	300.0000	300.0000	-1.639%	81,705	+12.000%
2024-05-13	295.0000	306.0000	295.0000	305.0000	+1.667%	14,136	+10.164%
2024-05-10	296.0000	304.0000	296.0000	300.0000	0.000%	31,496	+12.000%
2024-05-09	291.0000	305.0000	291.0000	300.0000	+1.010%	136,325	+12.000%
2024-05-08	280.0000	302.0000	280.0000	297.0000	+6.071%	93,977	+13.131%
2024-05-07	273.0000	282.0000	273.0000	280.0000	+0.358%	97,582	+20.000%
2024-05-02	279.0000	279.0000	279.0000	279.0000	-0.357%	40,467	+20.430%
2024-05-01	275.0000	280.0000	270.0000	280.0000	+10,446.139%	6,050	+20.000%
2024-03-22	2.6000	2.7700	2.6000	2.6550	+7.056%	456,505	+12,555.367%
2024-03-21	2.4500	2.4950	2.4500	2.4800	+0.202%	28,770	+13,448.387%
2024-03-20	2.5000	2.5250	2.4700	2.4750	+0.815%	56,176	+13,475.758%
2024-03-19	2.5000	2.5550	2.4550	2.4550	-10.727%	13,814	+13,586.354%
2024-03-18	2.7500	2.7500	2.7500	2.7500	+8.696%	4,513	+12,118.182%
2024-03-15	2.5300	2.5300	2.5300	2.5300	-1.365%	29,191	+13,180.632%
2024-03-14	2.5300	2.5900	2.5250	2.5650	-6.727%	14,532	+12,999.415%
2024-03-13	2.7500	2.7500	2.7500	2.7500	+5.769%	611	+12,118.182%
2024-03-12	2.5250	2.6450	2.5250	2.6000	-5.455%	50,333	+12,823.077%
2024-03-11	2.7500	2.7500	2.7500	2.7500	0.000%	14	+12,118.182%
2024-03-08	2.7500	2.7500	2.7500	2.7500	+5.163%	553	+12,118.182%
2024-03-07	2.6050	2.6150	2.5700	2.6150	-4.909%	20,677	+12,748.948%
2024-03-06	2.7500	2.7500	2.7500	2.7500	+5.769%	1,902	+12,118.182%
2024-03-05	2.6050	2.6550	2.6000	2.6000	+0.775%	320,518	+12,823.077%
2024-03-04	2.5850	2.6300	2.5800	2.5800	-6.182%	27,263	+12,923.256%
2024-03-01	2.7500	2.7500	2.7500	2.7500	+7.212%	735	+12,118.182%
2024-02-29	2.5650	2.5650	2.5650	2.5650	-6.727%	76,735	+12,999.415%
2024-02-28	2.7500	2.7500	2.7500	2.7500	0.000%	575	+12,118.182%
2024-02-27	2.7500	2.7500	2.7500	2.7500	0.000%	600	+12,118.182%
2024-02-26	2.7500	2.7500	2.7500	2.7500	0.000%	1,867	+12,118.182%
2024-02-23	2.7500	2.7500	2.7500	2.7500	0.000%	1,342	+12,118.182%
2024-02-22	2.7500	2.7500	2.7500	2.7500	0.000%	1,200	+12,118.182%
2024-02-21	2.7500	2.7500	2.7500	2.7500	+3.774%	508	+12,118.182%
2024-02-20	2.5950	2.6950	2.5950	2.6500	-3.636%	2,740	+12,579.245%
2024-02-19	2.7500	2.7500	2.7500	2.7500	+2.421%	7,415	+12,118.182%
2024-02-16	2.6000	2.6850	2.6000	2.6850	+5.709%	50,926	+12,413.966%
2024-02-15	2.5300	2.5700	2.5300	2.5400	+0.594%	22,402	+13,128.346%
2024-02-14	2.5750	2.6350	2.5250	2.5250	-0.394%	57,228	+13,206.931%
2024-02-13	2.5000	2.6950	2.5000	2.5350	+0.198%	86,311	+13,154.438%
2024-02-12	2.7000	2.7200	2.4900	2.5300	-6.296%	948,747	+13,180.632%
2024-02-09	2.8800	2.8800	2.7000	2.7000	-7.216%	125,114	+12,344.444%
2024-02-08	3.2300	3.2300	2.8650	2.9100	-12.874%	289,017	+11,446.392%
2024-02-07	3.2850	3.3400	3.2800	3.3400	+2.611%	34,872	+9,959.880%
2024-02-06	3.3000	3.3000	3.2550	3.2550	-2.252%	7,564	+10,222.581%
2024-02-05	3.3000	3.3300	3.3000	3.3300	+1.524%	21,582	+9,990.090%
2024-02-02	3.3300	3.3300	3.2800	3.2800	-1.502%	50	+10,143.902%
2024-02-01	3.3300	3.3300	3.3300	3.3300	-1.770%	5,000	+9,990.090%
2024-01-31	3.3900	3.3900	3.3900	3.3900	-0.732%	63,106	+9,811.504%
2024-01-30	3.4500	3.4700	3.3800	3.4150	-1.727%	84,025	+9,738.946%
2024-01-29	3.5250	3.5250	3.4500	3.4750	+1.312%	28,881	+9,569.065%
2024-01-26	3.4500	3.5300	3.4300	3.4300	-0.580%	5,621	+9,695.918%
2024-01-25	3.3200	3.4500	3.3200	3.4500	+4.230%	2,500	+9,639.130%
2024-01-24	3.4000	3.4000	3.3100	3.3100	-1.488%	40,458	+10,051.057%
2024-01-23	3.3350	3.3950	3.2850	3.3600	+4.186%	29,050	+9,900.000%
2024-01-22	3.2250	3.2250	3.2250	3.2250	-0.769%	8,944	+10,318.605%
2024-01-19	3.2500	3.2500	3.2500	3.2500	0.000%	2,981	+10,238.462%
2024-01-18	3.2500	3.2500	3.2500	3.2500	-0.612%	250	+10,238.462%
2024-01-17	3.3400	3.3400	3.2700	3.2700	-2.388%	37,043	+10,175.229%
2024-01-16	3.4450	3.4450	3.3500	3.3500	0.000%	11,069	+9,929.851%
2024-01-15	3.3500	3.3500	3.3500	3.3500	0.000%	600	+9,929.851%
2024-01-12	3.6100	3.6100	3.3500	3.3500	-6.162%	4,165	+9,929.851%
2024-01-11	3.5350	3.6000	3.5300	3.5700	-1.108%	22,026	+9,311.765%
2024-01-10	3.3650	3.6100	3.3650	3.6100	+6.021%	8,217	+9,207.479%
2024-01-09	3.4100	3.4100	3.3050	3.4050	+0.442%	20,755	+9,767.841%
2024-01-08	3.3950	3.3950	3.3550	3.3900	0.000%	21,344	+9,811.504%
2024-01-05	3.3300	3.4250	3.3050	3.3900	+2.262%	74,862	+9,811.504%
2024-01-04	3.2650	3.3150	3.2650	3.3150	+1.531%	549	+10,035.747%
2024-01-03	3.2650	3.2650	3.2650	3.2650	0.000%	2,692	+10,190.965%
2024-01-02	3.1350	3.2650	3.1350	3.2650	+6.006%	3,751	+10,190.965%
2023-12-29	3.0800	3.0800	3.0800	3.0800	-1.754%	10,373	+10,809.091%
2023-12-28	3.2000	3.2000	3.1250	3.1350	-1.415%	13,176	+10,617.703%
2023-12-27	3.0400	3.1800	3.0400	3.1800	+3.922%	16,265	+10,466.038%
2023-12-22	3.1450	3.1450	3.0600	3.0600	-1.449%	6,484	+10,880.392%
2023-12-21	3.0650	3.1050	3.0650	3.1050	+1.305%	3,815	+10,721.256%
2023-12-20	3.0150	3.0650	3.0150	3.0650	+2.508%	10,862	+10,862.480%
2023-12-19	2.9950	3.0500	2.9900	2.9900	+2.222%	17,905	+11,137.458%
2023-12-18	2.9700	3.0250	2.9250	2.9250	-2.010%	22,923	+11,387.179%
2023-12-15	3.0150	3.0150	2.9650	2.9850	-2.610%	1,669	+11,156.281%
2023-12-14	2.9150	3.0650	2.9150	3.0650	+5.690%	5,000	+10,862.480%
2023-12-13	2.9050	2.9100	2.8500	2.9000	0.000%	57,301	+11,486.207%
2023-12-12	2.8900	2.9300	2.8900	2.9000	+0.520%	51,376	+11,486.207%
2023-12-11	2.8550	2.8850	2.8550	2.8850	+1.051%	23,849	+11,546.447%
2023-12-08	2.8050	2.9400	2.8050	2.8550	-0.349%	23,637	+11,668.827%
2023-12-07	2.8050	2.8650	2.8050	2.8650	+2.139%	2,800	+11,627.749%
2023-12-06	2.7850	2.8050	2.7850	2.8050	+0.718%	1,564	+11,878.610%
2023-12-05	2.7850	2.7850	2.7850	2.7850	+2.015%	3,000	+11,964.632%
2023-12-04	2.8500	2.8500	2.7300	2.7300	-4.712%	115,818	+12,207.692%
2023-12-01	2.8650	2.8650	2.8350	2.8650	+0.526%	1,105	+11,627.749%
2023-11-30	2.9000	2.9000	2.8500	2.8500	-3.879%	65,640	+11,689.474%
2023-11-29	2.9650	2.9650	2.9650	2.9650	0.000%	552	+11,232.209%
2023-11-28	3.0150	3.0150	2.9650	2.9650	-3.105%	2,000	+11,232.209%
2023-11-27	3.0400	3.0600	3.0400	3.0600	-0.163%	14,177	+10,880.392%
2023-11-24	3.0400	3.0650	3.0400	3.0650	-0.487%	38,304	+10,862.480%
2023-11-23	3.0000	3.0800	3.0000	3.0800	+2.156%	9,327	+10,809.091%
2023-11-22	2.8350	3.0850	2.8350	3.0150	+6.349%	3,544	+11,044.279%
2023-11-21	2.6350	2.8350	2.6350	2.8350	+9.038%	30,945	+11,751.852%
2023-11-20	2.5950	2.6000	2.5950	2.6000	-1.328%	23,299	+12,823.077%
2023-11-17	2.6350	2.6350	2.6350	2.6350	0.000%	1,800	+12,651.423%
2023-11-16	2.6350	2.6350	2.6350	2.6350	0.000%	650	+12,651.423%
2023-11-15	2.7150	2.7150	2.6350	2.6350	-2.947%	1,244	+12,651.423%
2023-11-14	2.7150	2.7650	2.7150	2.7150	0.000%	3,785	+12,275.691%
2023-11-13	2.8150	2.8150	2.7150	2.7150	-1.630%	4,300	+12,275.691%
2023-11-10	2.7600	2.7600	2.7600	2.7600	-1.954%	3,502	+12,073.913%
2023-11-09	2.7650	2.8300	2.7650	2.8150	-0.793%	51,496	+11,836.057%
2023-11-08	2.8400	2.8850	2.8000	2.8375	-0.439%	68,561	+11,741.410%
2023-11-07	2.8700	2.8700	2.8500	2.8500	-1.042%	11,958	+11,689.474%
2023-11-06	2.8800	2.8800	2.8800	2.8800	+0.348%	5,544	+11,566.667%
2023-11-03	2.8700	2.8700	2.8700	2.8700	-1.375%	34,116	+11,607.317%
2023-11-02	2.9200	2.9200	2.9100	2.9100	-2.513%	61,136	+11,446.392%
2023-11-01	2.9850	2.9850	2.9850	2.9850	+0.505%	2,200	+11,156.281%
2023-10-31	3.0150	3.0150	3.0150	2.9700	-0.503%	119,624	+11,213.131%
2023-10-30	2.9650	2.9850	2.9650	2.9850	+0.675%	2,082	+11,156.281%
2023-10-27	2.9650	2.9650	2.9650	2.9650	+1.541%	750	+11,232.209%
2023-10-26	2.9100	2.9200	2.9100	2.9200	-0.341%	117,080	+11,406.849%
2023-10-25	2.9200	2.9750	2.9200	2.9300	+0.515%	7,361	+11,367.577%
2023-10-24	3.0000	3.0000	2.9000	2.9150	-1.852%	21,120	+11,426.587%
2023-10-23	2.9900	3.0200	2.9700	2.9700	-0.669%	65,771	+11,213.131%
2023-10-20	2.9950	2.9950	2.9900	2.9900	-0.167%	11,623	+11,137.458%
2023-10-19	3.1150	3.1150	2.9950	2.9950	-1.964%	8,820	+11,118.698%
2023-10-18	3.0850	3.0850	3.0550	3.0550	-0.489%	1,310	+10,898.363%
2023-10-17	3.1050	3.1050	3.0700	3.0700	-1.917%	38,535	+10,844.625%
2023-10-16	3.1600	3.1800	3.1300	3.1300	-1.262%	3,419	+10,634.824%
2023-10-13	3.2900	3.3000	3.0100	3.1700	-3.354%	708	+10,499.369%
2023-10-12	3.2900	3.3500	3.2200	3.2800	-0.606%	390	+10,143.902%
2023-10-11	3.2900	3.3100	3.2800	3.3000	+0.610%	610	+10,081.818%
2023-10-10	3.2000	3.3600	3.1700	3.2800	+2.340%	946	+10,143.902%
2023-10-09	3.2050	3.2050	3.2050	3.2050	-0.774%	7,043	+10,383.619%
2023-10-06	3.3550	3.3550	3.2300	3.2300	+0.155%	1,594	+10,302.477%
2023-10-05	3.2550	3.3400	3.2250	3.2250	-2.273%	68,717	+10,318.605%
2023-10-04	3.2900	3.3400	3.2800	3.3000	0.000%	19	+10,081.818%
2023-10-03	3.3050	3.3800	3.3000	3.3000	0.000%	20,960	+10,081.818%
2023-10-02	3.2600	3.3200	3.2200	3.3000	+0.917%	9	+10,081.818%
2023-09-29	3.2000	3.3200	3.1900	3.2700	+2.508%	400	+10,175.229%
2023-09-28	3.3200	3.3900	3.1900	3.1900	-5.341%	6,167	+10,432.915%
2023-09-27	3.3500	3.4050	3.3350	3.3700	-2.035%	24,021	+9,870.326%
2023-09-26	3.4200	3.4500	3.4200	3.4400	0.000%	637	+9,667.442%
2023-09-25	3.4500	3.4900	3.4400	3.4400	-2.273%	1,425	+9,667.442%
2023-09-22	3.5500	3.5600	3.4500	3.5200	-0.283%	8,500	+9,445.455%
2023-09-21	3.5800	3.5800	3.5200	3.5300	+0.570%	2,701	+9,418.414%
2023-09-20	3.5500	3.5600	3.4700	3.5100	+2.332%	644	+9,472.650%
2023-09-19	3.4800	3.4950	3.4300	3.4300	-2.000%	20,349	+9,695.918%
2023-09-18	3.3200	3.5200	3.3200	3.5000	+3.245%	4,597	+9,500.000%
2023-09-15	3.4200	3.4600	3.3500	3.3900	+0.593%	1,483	+9,811.504%
2023-09-14	3.4200	3.5200	3.3100	3.3700	+0.597%	7,420	+9,870.326%
2023-09-13	3.3900	3.4000	3.3300	3.3500	-1.471%	72	+9,929.851%
2023-09-12	3.3900	3.4700	3.3900	3.4000	-0.293%	44	+9,782.353%
2023-09-11	3.4200	3.4700	3.3500	3.4100	+1.187%	6,570	+9,753.372%
2023-09-08	3.4200	3.4200	3.3350	3.3700	-3.989%	14,537	+9,870.326%
2023-09-07	3.4500	3.5200	3.3300	3.5100	+1.445%	15,152	+9,472.650%
2023-09-06	3.3200	3.4600	3.3200	3.4600	+4.217%	83	+9,610.983%
2023-09-05	3.4800	3.4800	3.3200	3.3200	-4.323%	1,483	+10,020.482%
2023-09-04	3.3900	3.5300	3.3400	3.4700	+3.274%	6,590	+9,582.997%
2023-09-01	3.2900	3.3700	3.2800	3.3600	+2.439%	5,290	+9,900.000%
2023-08-31	3.3600	3.3700	3.2700	3.2800	-2.381%	3,037	+10,143.902%
2023-08-30	3.3600	3.3600	3.3000	3.3600	-2.609%	3,542	+9,900.000%
2023-08-29	3.4800	3.5300	3.3600	3.4500	-0.862%	460	+9,639.130%
2023-08-25	3.4500	3.4900	3.3500	3.4800	+0.288%	16,465	+9,555.172%
2023-08-24	3.4500	3.5200	3.4500	3.4700	+0.872%	250	+9,582.997%
2023-08-23	3.5200	3.5400	3.4400	3.4400	-2.550%	707	+9,667.442%
2023-08-22	3.5800	3.5800	3.5200	3.5300	+0.570%	636	+9,418.414%
2023-08-21	3.5100	3.5200	3.5000	3.5100	+0.862%	979	+9,472.650%
2023-08-18	3.5650	3.5650	3.4500	3.4800	-4.658%	16,537	+9,555.172%
2023-08-17	3.7100	3.7100	3.6300	3.6500	-2.406%	2,000	+9,105.479%
2023-08-16	3.8700	3.8800	3.6900	3.7400	-3.109%	4,309	+8,883.957%
2023-08-15	3.9000	3.9750	3.8600	3.8600	-3.015%	222,661	+8,604.663%
2023-08-14	4.0150	4.0150	3.9350	3.9800	-0.748%	129,779	+8,342.211%
2023-08-11	4.0100	4.0100	4.0100	4.0100	-1.232%	8,046	+8,279.052%
2023-08-10	4.0600	4.0600	4.0600	4.0600	+0.247%	478	+8,175.862%
2023-08-09	4.0600	4.0600	4.0000	4.0500	-0.246%	47	+8,196.296%
2023-08-08	4.0300	4.0600	4.0200	4.0600	+0.744%	500	+8,175.862%
2023-08-07	4.0300	4.0600	4.0300	4.0300	0.000%	78	+8,237.469%
2023-08-04	4.0300	4.0600	4.0300	4.0300	-0.739%	119	+8,237.469%
2023-08-03	3.9800	4.0600	3.9800	4.0600	+2.010%	52,472	+8,175.862%
2023-08-02	4.0600	4.0600	3.9400	3.9800	-2.211%	545	+8,342.211%
2023-08-01	4.0600	4.0700	4.0400	4.0700	+0.494%	355	+8,155.528%
2023-07-31	3.9600	4.0500	3.9600	4.0500	+1.887%	1,370	+8,196.296%
2023-07-28	3.9750	3.9750	3.9750	3.9750	-1.365%	44,981	+8,352.830%
2023-07-27	4.0000	4.0300	3.9900	4.0300	-1.225%	22	+8,237.469%
2023-07-26	4.0800	4.0800	4.0800	4.0800	+0.741%	6,891	+8,135.294%
2023-07-25	4.0500	4.0500	4.0500	4.0500	+1.250%	15,116	+8,196.296%
2023-07-24	4.0000	4.0000	4.0000	4.0000	-0.498%	749	+8,300.000%
2023-07-21	3.9800	4.0200	3.9800	4.0200	+0.375%	27,876	+8,258.209%
2023-07-20	4.0350	4.0850	4.0050	4.0050	-0.373%	23,555	+8,289.513%
2023-07-19	4.0000	4.0300	4.0000	4.0200	+0.500%	1,135	+8,258.209%
2023-07-18	3.9600	4.0000	3.9500	4.0000	-0.498%	50	+8,300.000%
2023-07-17	4.0200	4.0200	4.0200	4.0200	+0.375%	29,576	+8,258.209%
2023-07-14	4.0050	4.0050	4.0050	4.0050	-0.743%	4,717	+8,289.513%
2023-07-13	4.0350	4.0350	4.0350	4.0350	-0.738%	10,555	+8,227.138%
2023-07-12	3.9000	4.0900	3.9000	4.0650	+1.625%	29,135	+8,165.683%
2023-07-11	3.9600	4.0000	3.9000	4.0000	+1.266%	37	+8,300.000%
2023-07-10	3.9500	3.9500	3.9500	3.9500	-0.253%	16,478	+8,406.329%
2023-07-07	3.9600	3.9600	3.9600	3.9600	-2.463%	9,788	+8,384.848%
2023-07-06	4.0000	4.0600	4.0000	4.0600	+0.495%	1,250	+8,175.862%
2023-07-05	4.0300	4.0400	4.0100	4.0400	+1.000%	1,812	+8,216.832%
2023-07-04	4.0050	4.0050	4.0000	4.0000	0.000%	623,007	+8,300.000%
2023-07-03	3.9550	4.0200	3.9550	4.0000	-0.249%	20,670	+8,300.000%
2023-06-30	4.0300	4.0300	4.0100	4.0100	-0.496%	15,713	+8,279.052%
2023-06-29	3.9700	4.0400	3.9200	4.0300	+0.249%	29,486	+8,237.469%
2023-06-28	3.9950	4.0200	3.9950	4.0200	0.000%	3,663	+8,258.209%
2023-06-27	4.0000	4.0300	3.9600	4.0200	+0.125%	572	+8,258.209%
2023-06-26	4.0150	4.0500	4.0050	4.0150	0.000%	12,758	+8,268.618%
2023-06-23	4.0000	4.0400	3.9900	4.0150	+0.375%	4,443	+8,268.618%
2023-06-22	4.0300	4.0300	3.9200	4.0000	-0.249%	1,425	+8,300.000%
2023-06-21	4.1500	4.1500	4.0000	4.0100	-4.067%	220,809	+8,279.052%
2023-06-20	4.2500	4.2600	4.1800	4.1800	-1.647%	600	+7,938.278%
2023-06-19	4.2200	4.2500	4.2200	4.2500	-0.235%	589	+7,805.882%
2023-06-16	4.2500	4.2600	4.2500	4.2600	+0.235%	2,386	+7,787.324%
2023-06-15	4.1500	4.2650	4.1500	4.2500	+3.155%	115,867	+7,805.882%
2023-06-14	4.0100	4.1200	4.0100	4.1200	+2.743%	101,712	+8,055.340%
2023-06-13	3.9950	4.0150	3.9950	4.0100	+0.250%	24,298	+8,279.052%
2023-06-12	4.0300	4.0300	4.0000	4.0000	-0.249%	1,366	+8,300.000%
2023-06-09	3.9550	4.0100	3.9550	4.0100	+1.777%	25,710	+8,279.052%
2023-06-08	3.9250	3.9400	3.9150	3.9400	+0.510%	40,308	+8,427.919%
2023-06-07	3.8000	3.9400	3.8000	3.9200	+3.704%	736	+8,471.429%
2023-06-06	3.7700	3.7800	3.7700	3.7800	0.000%	1,462	+8,788.889%
2023-06-05	3.7450	3.7800	3.7450	3.7800	0.000%	25,674	+8,788.889%
2023-06-02	3.6400	3.7800	3.6400	3.7800	+1.887%	983	+8,788.889%
2023-06-01	3.7400	3.7500	3.7000	3.7100	+1.090%	797	+8,956.604%
2023-05-31	3.5700	3.7000	3.5000	3.6700	-1.078%	38,885	+9,055.313%
2023-05-30	3.7100	3.7200	3.7100	3.7100	+0.135%	339	+8,956.604%
2023-05-26	3.7300	3.7300	3.7050	3.7050	-0.936%	11,253	+8,968.826%
2023-05-25	3.7100	3.7400	3.7100	3.7400	+1.907%	242	+8,883.957%
2023-05-24	3.7450	3.7450	3.6700	3.6700	-2.264%	27,310	+9,055.313%
2023-05-23	3.7000	3.8000	3.7000	3.7550	-0.133%	46,517	+8,848.069%
2023-05-22	3.7400	3.7600	3.7400	3.7600	+0.267%	720	+8,836.170%
2023-05-19	3.7100	3.7500	3.7100	3.7500	+1.488%	500	+8,860.000%
2023-05-18	3.6800	3.7750	3.6800	3.6950	-1.729%	15,800	+8,993.369%
2023-05-17	3.7400	3.7600	3.7200	3.7600	0.000%	2,326	+8,836.170%
2023-05-16	3.7400	3.7700	3.7200	3.7600	-1.053%	3,103	+8,836.170%
2023-05-15	3.6000	3.8000	3.6000	3.8000	+6.145%	58,318	+8,742.105%
2023-05-12	3.4400	3.5800	3.4400	3.5800	+2.140%	68,219	+9,285.475%
2023-05-11	3.5100	3.5200	3.5050	3.5050	+0.143%	35,141	+9,486.305%
2023-05-10	3.5200	3.5200	3.5000	3.5000	0.000%	17,794	+9,500.000%
2023-05-09	3.5000	3.5200	3.5000	3.5000	+1.744%	33,485	+9,500.000%
2023-05-05	3.4100	3.4400	3.4100	3.4400	0.000%	45,447	+9,667.442%
2023-05-04	3.4050	3.4600	3.3800	3.4400	0.000%	30,115	+9,667.442%
2023-05-03	3.4400	3.4600	3.3550	3.4400	-0.865%	106,737	+9,667.442%
2023-05-02	3.3350	3.4700	3.3000	3.4700	+6.769%	134,040	+9,582.997%
2023-04-28	3.1750	3.2800	3.1600	3.2500	+1.562%	97,233	+10,238.462%
2023-04-27	3.1000	3.2650	3.1000	3.2000	+2.894%	96,700	+10,400.000%
2023-04-26	2.8800	3.1100	2.8800	3.1100	+10.480%	330,325	+10,703.859%
2023-04-25	2.8400	2.8400	2.8050	2.8150	-0.177%	112,654	+11,836.057%
2023-04-24	2.8250	2.8250	2.7700	2.8200	-0.177%	31,312	+11,814.894%
2023-04-21	2.7650	2.8250	2.7650	2.8250	+1.986%	49,005	+11,793.805%
2023-04-20	2.8200	2.8200	2.7700	2.7700	-0.894%	31,240	+12,029.964%
2023-04-19	2.8000	2.8000	2.8000	2.7950	-1.062%	34,058	+11,921.467%
2023-04-18	2.8350	2.8350	2.8050	2.8250	-1.224%	10,169	+11,793.805%
2023-04-17	2.9300	2.9300	2.8350	2.8600	-1.038%	65,549	+11,648.252%
2023-04-14	2.9150	2.9400	2.8700	2.8900	-1.365%	124,754	+11,526.298%
2023-04-13	2.9150	2.9350	2.8800	2.9300	+1.384%	52,762	+11,367.577%
2023-04-12	2.9300	2.9300	2.8550	2.8900	-1.365%	18,811	+11,526.298%
2023-04-11	3.0000	3.0050	2.9300	2.9300	-2.333%	46,752	+11,367.577%
2023-04-06	2.9700	3.0000	2.9100	3.0000	-0.990%	37,622	+11,100.000%
2023-04-05	3.0750	3.0750	3.0300	3.0300	+1.593%	556	+10,989.109%
2023-04-04	2.9500	3.0050	2.9500	2.9825	-0.914%	18,208	+11,165.717%
2023-04-03	2.8500	3.0100	2.8500	3.0100	+3.793%	16,724	+11,062.791%
2023-03-31	2.8500	2.9600	2.8500	2.9000	0.000%	43,476	+11,486.207%
2023-03-30	2.9000	2.9000	2.9000	2.9000	-1.024%	25,264	+11,486.207%
2023-03-29	2.9100	2.9300	2.9100	2.9300	+1.560%	31,596	+11,367.577%
2023-03-28	2.9450	2.9450	2.8850	2.8850	-0.517%	87,259	+11,546.447%
2023-03-27	2.9700	2.9700	2.8900	2.9000	-1.528%	48,473	+11,486.207%
2023-03-24	2.8000	2.9450	2.8000	2.9450	-5.911%	176,943	+11,309.168%
2023-03-23	3.2200	3.2200	3.1200	3.1300	-1.727%	39,367	+10,634.824%
2023-03-22	3.0300	3.2250	3.0000	3.1850	+7.239%	51,738	+10,449.451%
2023-03-21	3.0050	3.0100	2.8700	2.9700	-2.782%	200,104	+11,213.131%
2023-03-20	3.0950	3.1250	2.9900	3.0550	-3.628%	89,737	+10,898.363%
2023-03-17	3.2000	3.2100	3.1700	3.1700	-1.705%	55,852	+10,499.369%
2023-03-16	3.2000	3.2250	3.1750	3.2250	-0.922%	148,816	+10,318.605%
2023-03-15	3.2550	3.3000	3.0400	3.2550	-1.810%	82,386	+10,222.581%
2023-03-14	3.6000	3.6000	3.3150	3.3150	-7.531%	108,118	+10,035.747%
2023-03-13	3.5750	3.5900	3.4500	3.5850	-0.693%	32,989	+9,272.385%
2023-03-10	3.6050	3.6950	3.5950	3.6100	-1.096%	50,528	+9,207.479%
2023-03-09	3.6000	3.6550	3.6000	3.6500	-0.815%	78,764	+9,105.479%
2023-03-08	3.7050	3.7250	3.5150	3.6800	-0.675%	89,914	+9,030.435%
2023-03-07	3.7450	3.8050	3.7050	3.7050	+0.135%	150,117	+8,968.826%
2023-03-06	3.7000	3.7400	3.5800	3.7000	-5.250%	207,883	+8,981.081%
2023-03-03	3.9150	3.9800	3.8850	3.9050	-1.637%	5,917	+8,504.353%
2023-03-02	4.0550	4.0550	3.9700	3.9700	-0.998%	114,044	+8,363.476%
2023-03-01	3.9150	4.1300	3.9150	4.0100	-0.125%	122,356	+8,279.052%
2023-02-28	3.9500	4.0150	3.9200	4.0150	+2.423%	21,663	+8,268.618%
2023-02-27	3.8450	3.9250	3.8450	3.9200	+1.818%	54,198	+8,471.429%
2023-02-24	3.8000	3.8800	3.8000	3.8500	+1.316%	21,877	+8,627.273%
2023-02-23	3.5350	3.7800	3.4550	3.8000	+8.571%	66,954	+8,742.105%
2023-02-22	3.4400	3.5000	3.4400	3.5000	+0.430%	12,062	+9,500.000%
2023-02-21	3.5000	3.5000	3.4550	3.4850	0.000%	14,193	+9,541.320%
2023-02-20	3.4750	3.5000	3.4000	3.4850	+1.752%	27,211	+9,541.320%
2023-02-17	3.4100	3.4400	3.2500	3.4250	+3.163%	315,882	+9,710.219%
2023-02-16	3.5600	3.5600	3.3200	3.3200	-8.791%	37,360	+10,020.482%
2023-02-15	3.6400	3.6400	3.6400	3.6400	+1.111%	12,934	+9,130.769%
2023-02-14	3.4700	3.6750	3.4700	3.6000	0.000%	56,770	+9,233.333%
2023-02-13	3.5000	3.6000	3.4900	3.6000	+1.266%	27,824	+9,233.333%
2023-02-10	3.5500	3.5550	3.5500	3.5550	+1.571%	23,054	+9,351.477%
2023-02-09	3.5400	3.5400	3.5000	3.5000	-0.285%	52,231	+9,500.000%
2023-02-08	3.5450	3.5450	3.5100	3.5100	+2.183%	15,726	+9,472.650%
2023-02-07	3.3300	3.4400	3.3000	3.4350	+0.292%	113,764	+9,681.659%
2023-02-06	3.4450	3.4450	3.4000	3.4250	-5.647%	33,877	+9,710.219%
2023-02-03	3.5050	3.6300	3.5050	3.6300	-0.138%	7,190	+9,156.198%
2023-02-02	3.4050	3.6650	3.4050	3.6350	+4.454%	75,157	+9,143.466%
2023-02-01	3.5950	3.5950	3.4550	3.4800	-4.658%	57,177	+9,555.172%
2023-01-31	3.7000	3.7000	3.5750	3.6500	-3.311%	58,376	+9,105.479%
2023-01-30	3.9050	3.9050	3.7550	3.7750	-3.699%	89,959	+8,800.662%
2023-01-27	3.9850	3.9850	3.9200	3.9200	-2.122%	10,236	+8,471.429%
2023-01-26	3.9900	4.0550	3.9900	4.0050	+0.502%	9,599	+8,289.513%
2023-01-25	3.9850	3.9850	3.9850	3.9850	-0.375%	42,715	+8,331.619%
2023-01-24	4.0200	4.1000	3.9400	4.0000	-1.478%	69,600	+8,300.000%
2023-01-23	4.0900	4.0900	4.0200	4.0600	-0.246%	22,618	+8,175.862%
2023-01-20	3.9650	4.1000	3.9650	4.0700	+3.038%	50,989	+8,155.528%
2023-01-19	3.9500	3.9500	3.9500	3.9500	-0.378%	28,524	+8,406.329%
2023-01-18	3.8750	3.9650	3.8750	3.9650	+0.380%	11,983	+8,374.149%
2023-01-17	3.9500	3.9800	3.8750	3.9500	0.000%	35,398	+8,406.329%
2023-01-16	3.8850	4.0000	3.8850	3.9500	0.000%	26,430	+8,406.329%
2023-01-13	3.8800	4.0450	3.8800	3.9500	-0.629%	49,267	+8,406.329%
2023-01-12	3.9500	3.9750	3.9000	3.9750	+0.633%	32,638	+8,352.830%
2023-01-11	3.9300	3.9500	3.9000	3.9500	+0.701%	23,067	+8,406.329%
2023-01-10	3.8500	4.0000	3.8500	3.9225	-0.444%	17,337	+8,465.966%
2023-01-09	3.9300	3.9400	3.9300	3.9400	-0.253%	12,004	+8,427.919%
2023-01-06	3.9500	3.9500	3.9500	3.9500	0.000%	29,632	+8,406.329%

.dark-mode .dbfMPJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dbfMPJ{ color: #333333; background-color: white; border: 2px solid #333333; }FSJFISHER (JAMES) & SONS PLCstock LSE

FSJ
FISHER (JAMES) & SONS PLC
stock LSE