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 |
| 28 Apr 2023 |
GBX |
317.5 |
329.2297 |
316 |
325 |
325 |
+5 (+1.56%)
|
93,053 |
| 27 Apr 2023 |
GBX |
310 |
326.5 |
301.5 |
320 |
320 |
+9 (+2.89%)
|
96,701 |
| 26 Apr 2023 |
GBX |
288 |
311 |
288 |
311 |
311 |
+29.5 (+10.48%)
|
330,325 |
| 25 Apr 2023 |
GBX |
284 |
284 |
277.5 |
281.5 |
281.5 |
-0.5 (-0.18%)
|
111,834 |
| 24 Apr 2023 |
GBX |
282.5 |
282.5 |
274.23 |
282 |
282 |
-0.5 (-0.18%)
|
31,312 |
| 21 Apr 2023 |
GBX |
276.5 |
282.5 |
275 |
282.5 |
282.5 |
+5.5 (+1.99%)
|
49,005 |
| 20 Apr 2023 |
GBX |
282 |
286.5 |
275.5 |
277 |
277 |
-2.5 (-0.89%)
|
31,240 |
| 19 Apr 2023 |
GBX |
280 |
285.23 |
276 |
279.5 |
279.5 |
-3 (-1.06%)
|
34,060 |
| 18 Apr 2023 |
GBX |
283.5 |
288 |
280.18 |
282.5 |
282.5 |
-3.5 (-1.22%)
|
8,911 |
| 17 Apr 2023 |
GBX |
293 |
293.08 |
280.8094 |
286 |
286 |
-3 (-1.04%)
|
65,549 |
| 14 Apr 2023 |
GBX |
291.5 |
294 |
284.5 |
289 |
289 |
-4 (-1.37%)
|
124,754 |
| 13 Apr 2023 |
GBX |
291.5 |
293.5 |
284.5 |
293 |
293 |
+4 (+1.38%)
|
52,762 |
| 12 Apr 2023 |
GBX |
293 |
296.45 |
283 |
289 |
289 |
-4 (-1.37%)
|
18,811 |
| 11 Apr 2023 |
GBX |
300 |
300.95 |
293 |
293 |
293 |
-7 (-2.33%)
|
46,752 |
| 6 Apr 2023 |
GBX |
297 |
301.75 |
291 |
300 |
300 |
-3 (-0.99%)
|
34,622 |
| 5 Apr 2023 |
GBX |
307.5 |
307.5 |
297.5 |
303 |
303 |
+4.75 (+1.59%)
|
556 |
| 4 Apr 2023 |
GBX |
295 |
304.9 |
293.5 |
298.25 |
298.25 |
-2.75 (-0.91%)
|
18,208 |
| 3 Apr 2023 |
GBX |
285 |
306 |
283.47 |
301 |
301 |
+11 (+3.79%)
|
16,073 |
| 31 Mar 2023 |
GBX |
285 |
298 |
285 |
290 |
290 |
0.0 (0.0%)
|
43,476 |
| 30 Mar 2023 |
GBX |
290 |
294.14 |
286 |
290 |
290 |
-3 (-1.02%)
|
25,264 |
| 29 Mar 2023 |
GBX |
291 |
297.63 |
287.315 |
293 |
293 |
+4.5 (+1.56%)
|
31,596 |
| 28 Mar 2023 |
GBX |
294.5 |
298 |
288.5 |
288.5 |
288.5 |
-1.5 (-0.52%)
|
87,259 |
| 27 Mar 2023 |
GBX |
297 |
297 |
285.5 |
290 |
290 |
-4.5 (-1.53%)
|
46,314 |
| 24 Mar 2023 |
GBX |
280 |
295 |
280 |
294.5 |
294.5 |
-18.5 (-5.91%)
|
176,943 |
| 23 Mar 2023 |
GBX |
322 |
326.5 |
312 |
313 |
313 |
-5.5 (-1.73%)
|
39,367 |
| 22 Mar 2023 |
GBX |
303 |
322.5 |
298.575 |
318.5 |
318.5 |
+21.5 (+7.24%)
|
50,370 |
| 21 Mar 2023 |
GBX |
300.5 |
309 |
283.8735 |
297 |
297 |
-8.5 (-2.78%)
|
198,604 |
| 20 Mar 2023 |
GBX |
309.5 |
322 |
292.5 |
305.5 |
305.5 |
-11.5 (-3.63%)
|
89,737 |
| 17 Mar 2023 |
GBX |
320 |
327.5 |
314.92 |
317 |
317 |
-5.5 (-1.71%)
|
55,852 |
| 16 Mar 2023 |
GBX |
320 |
327 |
315 |
322.5 |
322.5 |
-3 (-0.92%)
|
148,816 |
