Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

James Fisher and Sons Share Price (FSJ)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 1,978.00on 23-01-2020 at 16:00:16
Change -47.00 -2.32%
Buy 1,984.00
Sell 1,976.00
Buy / Sell FSJ Shares
Sponsored Financial Content
Last Trade: Buy 1 at 1,978.00p
Day's Volume: 55,749
Last Close: 2,025.00p
Open: 2,060.00p
ISIN: GB0003395000
Day's Range 1,970.00p - 2,060.00p
52wk Range: 1,764.00p - 2,280.00p
Market Capitalisation: £996m
VWAP: 1,999.390p
Shares in Issue: 50m

Recent Trades History James Fisher and Sons (FSJ)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*11,978.00Automatic Execution
15:49:09 - 23-Jan-20
Buy*261,978.00Automatic Execution
15:49:09 - 23-Jan-20
Buy*1001,977.327Ordinary
15:47:04 - 23-Jan-20
Unknown*351,986.00Automatic Execution
15:29:55 - 23-Jan-20
Sell*91,986.00Automatic Execution
15:29:14 - 23-Jan-20
Buy*11,988.00Automatic Execution
15:28:09 - 23-Jan-20
Buy*371,984.00Automatic Execution
15:28:09 - 23-Jan-20
Buy*181,984.00Automatic Execution
15:28:09 - 23-Jan-20
Buy*351,984.00Automatic Execution
15:28:09 - 23-Jan-20
Sell*3,3471,984.00Ordinary
15:26:29 - 23-Jan-20

Share Price History for James Fisher and Sons

Time period:
to
Date Open High Low Close
21st Jan 2020 (Tue)2,035.002,045.001,964.001,997.00
20th Jan 2020 (Mon)2,030.002,105.001,956.001,993.00
17th Jan 2020 (Fri)1,958.002,025.001,958.001,998.00
16th Jan 2020 (Thu)2,030.002,030.001,960.001,989.00
15th Jan 2020 (Wed)1,950.001,992.001,950.001,966.00
14th Jan 2020 (Tue)1,996.002,005.001,950.001,994.00
13th Jan 2020 (Mon)1,964.002,000.001,946.001,994.00
10th Jan 2020 (Fri)2,010.002,020.001,950.001,982.00
9th Jan 2020 (Thu)1,958.002,000.001,920.001,998.00
8th Jan 2020 (Wed)1,998.002,005.001,948.001,955.00
7th Jan 2020 (Tue)1,922.002,025.001,922.001,998.00
6th Jan 2020 (Mon)2,060.002,060.001,902.001,964.00
3rd Jan 2020 (Fri)2,075.002,120.002,015.002,040.00
2nd Jan 2020 (Thu)1,992.002,050.001,972.002,040.00
1st Jan 2020 (Wed)2,040.000.000.002,032.50
31st Dec 2019 (Tue)2,040.002,040.002,025.002,032.50
30th Dec 2019 (Mon)2,065.002,065.002,030.002,047.50
27th Dec 2019 (Fri)1,972.002,080.001,968.002,062.50
26th Dec 2019 (Thu)00.000.002,002.00
25th Dec 2019 (Wed)1,968.000.000.002,002.00
24th Dec 2019 (Tue)1,968.002,035.001,968.002,002.00
23rd Dec 2019 (Mon)2,075.002,075.002,010.002,012.50

News about James Fisher and Sons (FSJ)

Director Deals - Fisher (James) & Sons PLC (FSJ)

News - Thursday, January 09, 2020

Eoghan O'Lionard, Chief Executive Officer, bought 4,878 shares in the company on......

Director Deals - Fisher (James) & Sons PLC (FSJ)

News - Thursday, January 09, 2020

Eoghan O'Lionard, Chief Executive Officer, bought 4,878 shares in the company on......

FTSE 100 Latest
Value7,506.85
Change-65.07


Login to your account

Forgot Password?

Not Registered