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 |
| 26 Jul 2023 |
GBX |
408 |
408 |
394 |
408 |
408 |
+3 (+0.74%)
|
6,462 |
| 25 Jul 2023 |
GBX |
405 |
405 |
393.7 |
405 |
405 |
+4.5 (+1.12%)
|
15,097 |
| 24 Jul 2023 |
GBX |
399 |
400.5 |
399 |
400.5 |
400.5 |
-1.5 (-0.37%)
|
11,137 |
| 21 Jul 2023 |
GBX |
398 |
402 |
398 |
402 |
402 |
+1.5 (+0.37%)
|
27,876 |
| 20 Jul 2023 |
GBX |
403.5 |
408.5 |
400 |
400.5 |
400.5 |
+1.5 (+0.38%)
|
23,321 |
| 19 Jul 2023 |
GBX |
401.5 |
403.5 |
399 |
399 |
399 |
0.0 (0.0%)
|
10,693 |
| 18 Jul 2023 |
GBX |
399 |
401.5 |
396.5776 |
399 |
399 |
-3 (-0.75%)
|
63,408 |
| 17 Jul 2023 |
GBX |
402 |
404.0977 |
395.5 |
402 |
402 |
+1.5 (+0.37%)
|
29,576 |
| 14 Jul 2023 |
GBX |
400.5 |
402.5 |
396.6 |
400.5 |
400.5 |
-3 (-0.74%)
|
4,144 |
| 13 Jul 2023 |
GBX |
403.5 |
410 |
397.975 |
403.5 |
403.5 |
-3 (-0.74%)
|
10,555 |
| 12 Jul 2023 |
GBX |
390 |
413 |
389.8185 |
406.5 |
406.5 |
+8.5 (+2.14%)
|
29,135 |
| 11 Jul 2023 |
GBX |
395 |
399.5 |
394.5 |
398 |
398 |
+3 (+0.76%)
|
14,145 |
| 10 Jul 2023 |
GBX |
395 |
404.53 |
395 |
395 |
395 |
-1 (-0.25%)
|
16,478 |
| 7 Jul 2023 |
GBX |
396 |
405 |
396 |
396 |
396 |
-4.5 (-1.12%)
|
9,763 |
| 6 Jul 2023 |
GBX |
402.5 |
406.5 |
395 |
400.5 |
400.5 |
-6 (-1.48%)
|
54,635 |
| 5 Jul 2023 |
GBX |
400.5 |
406.5 |
400 |
406.5 |
406.5 |
+6.5 (+1.63%)
|
20,316 |
| 4 Jul 2023 |
GBX |
400.5 |
403.5 |
393 |
400 |
400 |
0.0 (0.0%)
|
622,982 |
| 3 Jul 2023 |
GBX |
395.5 |
403.5 |
395.5 |
400 |
400 |
-1 (-0.25%)
|
20,644 |
| 30 Jun 2023 |
GBX |
403 |
404.88 |
401 |
401 |
401 |
-2 (-0.50%)
|
15,125 |
| 29 Jun 2023 |
GBX |
397 |
404 |
388.16 |
403 |
403 |
+1 (+0.25%)
|
29,486 |
| 28 Jun 2023 |
GBX |
399.5 |
404.5 |
389.98 |
402 |
402 |
+1 (+0.25%)
|
3,663 |
| 27 Jun 2023 |
GBX |
400.5 |
404 |
392.1415 |
401 |
401 |
-0.5 (-0.12%)
|
20,499 |
| 26 Jun 2023 |
GBX |
401.5 |
416.5 |
400.5 |
401.5 |
401.5 |
0.0 (0.0%)
|
12,760 |
| 23 Jun 2023 |
GBX |
400 |
404 |
393.5 |
401.5 |
401.5 |
+3.5 (+0.88%)
|
4,384 |
| 22 Jun 2023 |
GBX |
403.5 |
403.5 |
396.5 |
398 |
398 |
-3 (-0.75%)
|
232,514 |
| 21 Jun 2023 |
GBX |
415 |
420.5 |
391.6801 |
401 |
401 |
-14 (-3.37%)
|
220,746 |
| 20 Jun 2023 |
GBX |
425 |
427.5 |
415 |
415 |
415 |
-10 (-2.35%)
|
316,672 |
| 19 Jun 2023 |
GBX |
421 |
426 |
421 |
425 |
425 |
0.0 (0.0%)
|
70,761 |
| 16 Jun 2023 |
GBX |
425.5 |
427 |
422 |
425 |
425 |
0.0 (0.0%)
|
62,093 |
| 15 Jun 2023 |
GBX |
415 |
427.5 |
413.5 |
425 |
425 |
+13 (+3.16%)
|
115,867 |
