Fisher (James) & Sons Share Price (FSJ) - Buy FSJ Shares

View your Watch List Add FSJ to your Watch List
Time period:    Moving average:     Compare to: 
Fisher (James) & Sons (FSJ) share price history chart
Current Price:  
1706.00p
on 26-05-2017 at 17:14:59
Change:   31.00p rise 1.85 %
Buy:   1714.00p
Sell:   1705.00p
   
Fisher (James) & Sons (FSJ, FSJ.L, LON:FSJ) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 164 at 1698.91p Days Range: 1666.00 - 1715.00p
Day's Volume: 14,089 52wk Range: 1310.00 - 1715.00p
Last Close: 1706.00p Market Capitalisation:* £ 853.00 m
Open: 1689.00p VWAP: 1703.64p
ISIN: GB0003395000 Shares in Issue: 50.00 m
Sector:  Industrial Transportation    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell1641698.91p1670534660140125Negotiated Trade -Immediate Publication16:50:55 - 26/05
Sell9581705.53p1670534660139330Negotiated Trade -Immediate Publication16:46:18 - 26/05
Sell621706.00p1670534660138973Negotiated Trade -Immediate Publication16:37:40 - 26/05
Buy52171706.00p1671125209854095Uncrossing Trade16:35:05 - 26/05
Buy301715.00p1671125209852913Automated Trade16:29:52 - 26/05
Buy51712.00p1671125209849455Automated Trade16:26:41 - 26/05
Time period :  to     Frequency :    
Date Open High Low Close Volume
26 May 2017 (Fri) 1,689.00 1,715.00 1,666.00 1,706.00 14,089
25 May 2017 (Thu) 1,672.00 1,680.00 1,667.00 1,675.00 5,075
24 May 2017 (Wed) 1,714.00 1,714.00 1,666.00 1,666.00 126,331
23 May 2017 (Tue) 1,701.00 1,710.00 1,681.00 1,694.00 50,074
22 May 2017 (Mon) 1,690.00 1,700.00 1,686.52 1,699.00 24,570
18 May 2017 (Thu) 1,670.00 1,684.00 1,655.16 1,673.00 15,773
17 May 2017 (Wed) 1,699.00 1,701.00 1,670.00 1,675.00 28,644
16 May 2017 (Tue) 1,691.00 1,701.00 1,681.63 1,699.00 8,936
15 May 2017 (Mon) 1,699.00 1,700.00 1,685.00 1,685.00 20,982
12 May 2017 (Fri) 1,680.00 1,700.00 1,680.00 1,691.00 10,678
11 May 2017 (Thu) 1,690.00 1,700.00 1,674.00 1,689.00 13,268
10 May 2017 (Wed) 1,678.00 1,691.00 1,673.00 1,660.00 5,569
9 May 2017 (Tue) 1,665.00 1,676.00 1,659.00 1,660.00 21,171
8 May 2017 (Mon) 1,669.00 1,671.00 1,651.00 1,660.00 40,436
5 May 2017 (Fri) 1,662.00 1,662.08 1,644.00 1,658.00 9,342
4 May 2017 (Thu) 1,648.00 1,668.00 1,625.04 1,668.00 26,386
3 May 2017 (Wed) 1,630.00 1,652.00 1,624.00 1,640.00 19,614
1 May 2017 (Mon) 1,647.00 1,655.00 1,603.00 1,606.00 15,962
28 Apr 2017 (Fri) 1,647.00 1,655.00 1,603.00 1,606.00 15,962
27 Apr 2017 (Thu) 1,649.00 1,658.76 1,617.00 1,630.00 17,983

FTSE 100 Latest

ValueChange
7,547.6329.92  % rise
 

SSL