Fisher James And Sons Historical Data - FSJ.GB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
AQSE
Fisher James And Sons (FSJ.GB)
Fisher James And Sons (FSJ.GB) Historical

Fisher James And Sons (FSJ.GB)

275.00

0.00

(0.00%)

Closed April 28 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	275	0	0	0	DE
4	0	0	275	290	246.6	2788	275	DE
12	-58	-17.4174174174	333	334.11	246.6	2174	272.21938506	DE
26	-21.5	-7.25126475548	296.5	361	246.6	3081	293.8700685	DE
52	-9	-3.16901408451	284	500	246.6	2345	324.04748296	DE
156	-774	-73.7845567207	1049	1065	243.19	4917	413.23050997	DE
260	-1695	-86.0406091371	1970	2310	243.19	3956	527.95060426	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714145400	275	0	0.00	275	275	275	0
1714058940	275	0	0.00	275	275	275	0
1713972360	275	0	0.00	275	275	275	0
1713886080	275	0	0.00	275	275	275	0
1713799740	275	0	0.00	275	275	275	0
1713537600	275	0	0.00	275	275	275	0
1713453960	275	0	0.00	275	275	275	0
1713365220	275	0	0.00	275	275	275	0
1713281160	275	0	0.00	275	275	275	0
1713192300	275	0	0.00	275	275	275	0
1712936040	275	0	0.00	275	290	275	4342
1712845920	275	0	0.00	275	280	275	7500
1712759940	275	0	0.00	275	275	254	1500
1712673480	275	0	0.00	275	275	275	0
1712587140	275	0	0.00	275	275	275	0
1712327640	275	0	0.00	275	275	275	0
1712244240	275	0	0.00	275	275	275	0
1712155560	275	0	0.00	275	275	246.6	500
1712068740	275	0	0.00	275	275	255.1	100
1711639860	275	0	0.00	275	275	255	3155
1711553820	275	0	0.00	275	275	256	1250
1711467240	275	0	0.00	275	275	275	0
1711380660	275	0	0.00	275	275	275	0
1711122060	275	0	0.00	275	275	269	2911
1711035240	275	0	0.00	275	275	275	0
1710952140	275	0	0.00	275	275	275	0
1710865740	275	0	0.00	275	275	275	0
1710779340	275	0	0.00	275	275	252.2	4513
1710516900	275	0	0.00	275	275	275	0
1710434040	275	0	0.00	275	275	275	0
1710347340	275	0	0.00	275	275	253.13	611
1710260820	275	0	0.00	275	275	275	0
1710171660	275	0	0.00	275	275	265.26	14
1709911920	275	0	0.00	275	275	260.58	553
1709825700	275	0	0.00	275	275	275	0
1709739540	275	0	0.00	275	275	253.85	1902
1709652840	275	0	0.00	275	275	275	0
1709569680	275	0	0.00	275	275	275	0
1709307480	275	0	0.00	275	275	257.25	735
1709220960	275	0	0.00	275	275	275	0
1709134320	275	0	0.00	275	275	257.7	575
1709051280	275	0	0.00	275	275	260.25	600
1708961460	275	0	0.00	275	275	263.25	1867
1708702320	275	0	0.00	275	275	263.5	1342
1708616220	275	0	0.00	275	275	262	1200
1708529820	275	0	0.00	275	275	269.23	508
1708443300	275	0	0.00	275	275	275	0
1708356840	275	0	0.00	275	275	275	0
1708097640	275	7	2.61	268	277	264.05	2177
1708011780	268	1	0.37	267	268	255.06	514
1707925020	267	0	0.00	267	267	256.5	14900
1707841740	267	0	0.00	267	267	252.46	1611
1707752160	267	0	0.00	267	273.5	258.44	3272
1707493020	267	0	0.00	267	267	267	0
1707406320	267	-56	-17.34	323	323	267	503
1707323580	323	0	0.00	323	323	323	0
1707236760	323	-5	-1.52	328	328	323	0
1707150420	328	0	0.00	328	328	328	0
1706891340	328	-5	-1.50	333	334.11	328	50
1706804820	333	0	0.00	333	337.92	333	5000
1706718540	333	0	0.00	333	333	333	0
1706632080	333	-10	-2.92	343	343	333	0
1706542200	343	0	0.00	343	343	343	0

Fisher James And Sons

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions