James Fisher and Sons PLC
Sector:
Industrials,
Industry:
Marine
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Sep 2023 |
GBX |
340 |
350 |
335 |
350 |
350 |
-2 (-0.57%)
|
86,570 |
| 6 Sep 2023 |
GBX |
352 |
352 |
327.8995 |
352 |
352 |
+11.5 (+3.38%)
|
4,645 |
| 5 Sep 2023 |
GBX |
339.5 |
352.365 |
327.9967 |
340.5 |
340.5 |
-2.5 (-0.73%)
|
14,116 |
| 4 Sep 2023 |
GBX |
335.5 |
358.365 |
334.2178 |
343 |
343 |
+11 (+3.31%)
|
38,241 |
| 1 Sep 2023 |
GBX |
331.5 |
343 |
329 |
332 |
332 |
+2.5 (+0.76%)
|
14,920 |
| 31 Aug 2023 |
GBX |
335 |
343 |
323.02 |
329.5 |
329.5 |
-10.5 (-3.09%)
|
20,108 |
| 30 Aug 2023 |
GBX |
331.5 |
341.045 |
331 |
340 |
340 |
+4 (+1.19%)
|
235,216 |
| 29 Aug 2023 |
GBX |
346 |
350 |
336 |
336 |
336 |
-4 (-1.18%)
|
18,572 |
| 25 Aug 2023 |
GBX |
342.5 |
352.79 |
329 |
340 |
340 |
-3 (-0.87%)
|
20,503 |
| 24 Aug 2023 |
GBX |
348 |
354 |
343 |
343 |
343 |
+3 (+0.88%)
|
4,362 |
| 23 Aug 2023 |
GBX |
340 |
360.5 |
340 |
340 |
340 |
-6 (-1.73%)
|
15,339 |
| 22 Aug 2023 |
GBX |
359 |
360.5 |
344.83 |
346 |
346 |
-2 (-0.57%)
|
3,700 |
| 21 Aug 2023 |
GBX |
345 |
358.5 |
343.37 |
348 |
348 |
0.0 (0.0%)
|
58,085 |
| 18 Aug 2023 |
GBX |
356.5 |
372.68 |
344.8075 |
348 |
348 |
-17.75 (-4.85%)
|
16,538 |
| 17 Aug 2023 |
GBX |
362 |
375.3665 |
359.36 |
365.75 |
365.75 |
-3.25 (-0.88%)
|
23,345 |
| 16 Aug 2023 |
GBX |
380.5 |
395.5 |
366.1 |
369 |
369 |
-17 (-4.40%)
|
34,845 |
| 15 Aug 2023 |
GBX |
390 |
404 |
386 |
386 |
386 |
-12 (-3.02%)
|
222,661 |
| 14 Aug 2023 |
GBX |
401.5 |
411.5 |
393 |
398 |
398 |
-3 (-0.75%)
|
128,386 |
| 11 Aug 2023 |
GBX |
401 |
410.5 |
401 |
401 |
401 |
-4.75 (-1.17%)
|
8,028 |
| 10 Aug 2023 |
GBX |
405.75 |
405.75 |
405.75 |
405.75 |
405.75 |
+4.75 (+1.18%)
|
6,407 |
| 9 Aug 2023 |
GBX |
400 |
410 |
400 |
401 |
401 |
+1 (+0.25%)
|
22,839 |
| 8 Aug 2023 |
GBX |
400 |
401 |
400 |
400 |
400 |
-2.5 (-0.62%)
|
2,867 |
| 7 Aug 2023 |
GBX |
400 |
406 |
400 |
402.5 |
402.5 |
+1.5 (+0.37%)
|
19,564 |
| 4 Aug 2023 |
GBX |
406 |
406 |
400.5 |
401 |
401 |
-5 (-1.23%)
|
27,812 |
| 3 Aug 2023 |
GBX |
398 |
406.775 |
398 |
406 |
406 |
+4 (+1.00%)
|
52,472 |
| 2 Aug 2023 |
GBX |
402 |
408 |
387.7 |
402 |
402 |
-10 (-2.43%)
|
23,404 |
| 1 Aug 2023 |
GBX |
401 |
412 |
401 |
412 |
412 |
+6 (+1.48%)
|
49,767 |
| 31 Jul 2023 |
GBX |
398 |
407.5 |
398 |
406 |
406 |
+8.5 (+2.14%)
|
28,744 |
| 28 Jul 2023 |
GBX |
397.5 |
400.5 |
384.5 |
397.5 |
397.5 |
-3.5 (-0.87%)
|
44,981 |
| 27 Jul 2023 |
GBX |
405.5 |
406 |
401 |
401 |
401 |
-7 (-1.72%)
|
15,368 |
