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 |
| 15 Mar 2023 |
GBX |
325.5 |
339.5 |
304 |
325.5 |
325.5 |
-6 (-1.81%)
|
69,190 |
| 14 Mar 2023 |
GBX |
360 |
366.5 |
331.5 |
331.5 |
331.5 |
-27 (-7.53%)
|
105,044 |
| 13 Mar 2023 |
GBX |
357.5 |
366.14 |
345 |
358.5 |
358.5 |
-2.5 (-0.69%)
|
32,989 |
| 10 Mar 2023 |
GBX |
360.5 |
369.5 |
356 |
361 |
361 |
-4 (-1.10%)
|
50,475 |
| 9 Mar 2023 |
GBX |
360 |
369.5 |
359.046 |
365 |
365 |
-3 (-0.82%)
|
77,811 |
| 8 Mar 2023 |
GBX |
370.5 |
377.5358 |
344.031 |
368 |
368 |
-2.5 (-0.67%)
|
89,914 |
| 7 Mar 2023 |
GBX |
374.5 |
384 |
370.32 |
370.5 |
370.5 |
+0.5 (+0.14%)
|
150,117 |
| 6 Mar 2023 |
GBX |
370 |
374 |
352.3272 |
370 |
370 |
-20.5 (-5.25%)
|
207,507 |
| 3 Mar 2023 |
GBX |
391.5 |
399.5 |
388.5 |
390.5 |
390.5 |
-6.5 (-1.64%)
|
5,725 |
| 2 Mar 2023 |
GBX |
405.5 |
405.5 |
394 |
397 |
397 |
-4 (-1.00%)
|
113,407 |
| 1 Mar 2023 |
GBX |
391.5 |
415.5 |
389.5 |
401 |
401 |
-0.5 (-0.12%)
|
121,885 |
| 28 Feb 2023 |
GBX |
395 |
401.5 |
388 |
401.5 |
401.5 |
+9.5 (+2.42%)
|
21,536 |
| 27 Feb 2023 |
GBX |
384.5 |
395 |
384.5 |
392 |
392 |
+7 (+1.82%)
|
64,698 |
| 24 Feb 2023 |
GBX |
380 |
389.83 |
375.5 |
385 |
385 |
+5 (+1.32%)
|
21,370 |
| 23 Feb 2023 |
GBX |
353.5 |
381.92 |
345.5 |
380 |
380 |
+30 (+8.57%)
|
66,866 |
| 22 Feb 2023 |
GBX |
344 |
350.9 |
342.4525 |
350 |
350 |
+1.5 (+0.43%)
|
11,980 |
| 21 Feb 2023 |
GBX |
350 |
358.33 |
345.5 |
348.5 |
348.5 |
0.0 (0.0%)
|
14,162 |
| 20 Feb 2023 |
GBX |
347.5 |
354.7803 |
335.4714 |
348.5 |
348.5 |
+6 (+1.75%)
|
25,704 |
| 17 Feb 2023 |
GBX |
341 |
347.1 |
319.42 |
342.5 |
342.5 |
+10.5 (+3.16%)
|
312,317 |
| 16 Feb 2023 |
GBX |
356 |
362.38 |
332 |
332 |
332 |
-32 (-8.79%)
|
35,445 |
| 15 Feb 2023 |
GBX |
364 |
372 |
357.9619 |
364 |
364 |
+4 (+1.11%)
|
12,933 |
| 14 Feb 2023 |
GBX |
347 |
367.5 |
347 |
360 |
360 |
0.0 (0.0%)
|
56,599 |
| 13 Feb 2023 |
GBX |
350 |
365.19 |
348.54 |
360 |
360 |
+4.5 (+1.27%)
|
27,824 |
| 10 Feb 2023 |
GBX |
355 |
362.388 |
347.5 |
355.5 |
355.5 |
+5.5 (+1.57%)
|
59,786 |
| 9 Feb 2023 |
GBX |
354 |
369.5 |
350 |
350 |
350 |
-1 (-0.28%)
|
51,646 |
| 8 Feb 2023 |
GBX |
354.5 |
354.5 |
337.8 |
351 |
351 |
+7.5 (+2.18%)
|
15,726 |
| 7 Feb 2023 |
GBX |
333 |
344 |
328 |
343.5 |
343.5 |
+1 (+0.29%)
|
113,764 |
| 6 Feb 2023 |
GBX |
344.5 |
361.925 |
340 |
342.5 |
342.5 |
-20.5 (-5.65%)
|
33,877 |
| 3 Feb 2023 |
GBX |
350.5 |
368 |
350.5 |
363 |
363 |
-0.5 (-0.14%)
|
7,190 |
| 2 Feb 2023 |
GBX |
340.5 |
366.5 |
340.5 |
363.5 |
363.5 |
+15.5 (+4.45%)
|
75,157 |
