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 |
| 14 Jun 2023 |
GBX |
401 |
412 |
401 |
412 |
412 |
+11 (+2.74%)
|
101,123 |
| 13 Jun 2023 |
GBX |
399.5 |
403.78 |
399 |
401 |
401 |
0.0 (0.0%)
|
24,298 |
| 12 Jun 2023 |
GBX |
400 |
403.495 |
399.3944 |
401 |
401 |
0.0 (0.0%)
|
107,686 |
| 9 Jun 2023 |
GBX |
395.5 |
401 |
393.75 |
401 |
401 |
+7 (+1.78%)
|
24,949 |
| 8 Jun 2023 |
GBX |
392.5 |
399.5 |
388.5 |
394 |
394 |
+4 (+1.03%)
|
40,308 |
| 7 Jun 2023 |
GBX |
381 |
399 |
381 |
390 |
390 |
+12 (+3.17%)
|
74,319 |
| 6 Jun 2023 |
GBX |
376 |
380 |
376 |
378 |
378 |
0.0 (0.0%)
|
29,410 |
| 5 Jun 2023 |
GBX |
374.5 |
379.25 |
374 |
378 |
378 |
+1 (+0.27%)
|
25,036 |
| 2 Jun 2023 |
GBX |
364 |
379 |
364 |
377 |
377 |
+7 (+1.89%)
|
22,073 |
| 1 Jun 2023 |
GBX |
368 |
373.5 |
368 |
370 |
370 |
+3 (+0.82%)
|
16,141 |
| 31 May 2023 |
GBX |
357 |
375.5 |
350 |
367 |
367 |
-1 (-0.27%)
|
38,581 |
| 30 May 2023 |
GBX |
368.5 |
372 |
368 |
368 |
368 |
-2.5 (-0.67%)
|
13,224 |
| 26 May 2023 |
GBX |
373 |
378 |
369.5 |
370.5 |
370.5 |
-4 (-1.07%)
|
11,253 |
| 25 May 2023 |
GBX |
370 |
379.03 |
370 |
374.5 |
374.5 |
+7.5 (+2.04%)
|
10,773 |
| 24 May 2023 |
GBX |
374.5 |
379.1 |
367 |
367 |
367 |
-8.5 (-2.26%)
|
27,532 |
| 23 May 2023 |
GBX |
370 |
381 |
366 |
375.5 |
375.5 |
+5.5 (+1.49%)
|
46,517 |
| 22 May 2023 |
GBX |
370 |
379.5 |
368.5 |
370 |
370 |
0.0 (0.0%)
|
17,754 |
| 19 May 2023 |
GBX |
370 |
377.5 |
370 |
370 |
370 |
+0.5 (+0.14%)
|
5,466 |
| 18 May 2023 |
GBX |
368 |
377.5 |
365.64 |
369.5 |
369.5 |
-0.5 (-0.14%)
|
15,800 |
| 17 May 2023 |
GBX |
370.5 |
378.5 |
370 |
370 |
370 |
-8 (-2.12%)
|
28,112 |
| 16 May 2023 |
GBX |
368 |
379 |
368 |
378 |
378 |
-2 (-0.53%)
|
14,531 |
| 15 May 2023 |
GBX |
360 |
380 |
357 |
380 |
380 |
+22 (+6.15%)
|
58,318 |
| 12 May 2023 |
GBX |
344 |
359.92 |
344 |
358 |
358 |
+7.5 (+2.14%)
|
42,235 |
| 11 May 2023 |
GBX |
351 |
352 |
349.24 |
350.5 |
350.5 |
+0.5 (+0.14%)
|
35,141 |
| 10 May 2023 |
GBX |
352 |
353 |
344.5 |
350 |
350 |
0.0 (0.0%)
|
17,794 |
| 9 May 2023 |
GBX |
350 |
352 |
340 |
350 |
350 |
+6 (+1.74%)
|
33,485 |
| 5 May 2023 |
GBX |
341 |
350 |
337.5 |
344 |
344 |
0.0 (0.0%)
|
42,809 |
| 4 May 2023 |
GBX |
340.5 |
346 |
331 |
344 |
344 |
0.0 (0.0%)
|
30,115 |
| 3 May 2023 |
GBX |
344 |
346 |
330.5 |
344 |
344 |
-3 (-0.86%)
|
100,448 |
| 2 May 2023 |
GBX |
333.5 |
347 |
323.6 |
347 |
347 |
+22 (+6.77%)
|
134,040 |
