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 |
| 1 Feb 2023 |
GBX |
359.5 |
371 |
344.96 |
348 |
348 |
-17 (-4.66%)
|
57,177 |
| 31 Jan 2023 |
GBX |
370 |
375.28 |
357.5 |
365 |
365 |
-12.5 (-3.31%)
|
57,544 |
| 30 Jan 2023 |
GBX |
390.5 |
396 |
375.5 |
377.5 |
377.5 |
-14.5 (-3.70%)
|
85,909 |
| 27 Jan 2023 |
GBX |
398.5 |
406.95 |
392 |
392 |
392 |
-8.5 (-2.12%)
|
7,908 |
| 26 Jan 2023 |
GBX |
399 |
409 |
390.76 |
400.5 |
400.5 |
+2 (+0.50%)
|
7,088 |
| 25 Jan 2023 |
GBX |
398.5 |
409 |
390.76 |
398.5 |
398.5 |
-1.5 (-0.38%)
|
35,574 |
| 24 Jan 2023 |
GBX |
402 |
410.5 |
394 |
400 |
400 |
-6 (-1.48%)
|
33,782 |
| 23 Jan 2023 |
GBX |
409 |
409 |
402 |
406 |
406 |
-1 (-0.25%)
|
22,003 |
| 20 Jan 2023 |
GBX |
396.5 |
410 |
390.5 |
407 |
407 |
+12 (+3.04%)
|
50,989 |
| 19 Jan 2023 |
GBX |
395 |
396 |
379.5 |
395 |
395 |
-1.5 (-0.38%)
|
28,524 |
| 18 Jan 2023 |
GBX |
387.5 |
398 |
383.5 |
396.5 |
396.5 |
+1.5 (+0.38%)
|
11,983 |
| 17 Jan 2023 |
GBX |
395 |
398.1541 |
387.5 |
395 |
395 |
0.0 (0.0%)
|
34,361 |
| 16 Jan 2023 |
GBX |
388.5 |
404.5 |
388 |
395 |
395 |
0.0 (0.0%)
|
26,430 |
| 13 Jan 2023 |
GBX |
388 |
404.5 |
383 |
395 |
395 |
-2.5 (-0.63%)
|
48,934 |
| 12 Jan 2023 |
GBX |
395 |
397.5 |
383 |
397.5 |
397.5 |
+2.5 (+0.63%)
|
32,638 |
| 11 Jan 2023 |
GBX |
393 |
396.9465 |
388.5 |
395 |
395 |
+2.75 (+0.70%)
|
23,067 |
| 10 Jan 2023 |
GBX |
385 |
400 |
385 |
392.25 |
392.25 |
-1.75 (-0.44%)
|
17,063 |
| 9 Jan 2023 |
GBX |
393 |
400 |
391 |
394 |
394 |
-1 (-0.25%)
|
12,004 |
| 6 Jan 2023 |
GBX |
395 |
399.5 |
387.065 |
395 |
395 |
0.0 (0.0%)
|
29,632 |
| 5 Jan 2023 |
GBX |
388 |
398.88 |
386.5 |
395 |
395 |
+1 (+0.25%)
|
61,368 |
| 4 Jan 2023 |
GBX |
388 |
397.5 |
384.5 |
394 |
394 |
+3 (+0.77%)
|
17,312 |
| 3 Jan 2023 |
GBX |
400 |
400 |
383 |
391 |
391 |
+0.5 (+0.13%)
|
68,044 |
| 30 Dec 2022 |
GBX |
388.5 |
393 |
384 |
390.5 |
390.5 |
-1 (-0.26%)
|
484 |
| 29 Dec 2022 |
GBX |
388.5 |
395 |
388.5 |
391.5 |
391.5 |
-3.5 (-0.89%)
|
34,012 |
| 28 Dec 2022 |
GBX |
391.5 |
402 |
387.5 |
395 |
395 |
+9.5 (+2.46%)
|
67,301 |
| 23 Dec 2022 |
GBX |
385.5 |
388.325 |
374 |
385.5 |
385.5 |
+4.5 (+1.18%)
|
11,915 |
| 22 Dec 2022 |
GBX |
363.5 |
389.5 |
363.5 |
381 |
381 |
+9 (+2.42%)
|
44,837 |
| 21 Dec 2022 |
GBX |
363 |
372 |
349.5 |
372 |
372 |
+16 (+4.49%)
|
2,985 |
| 20 Dec 2022 |
GBX |
354 |
360 |
350.05 |
356 |
356 |
+1.5 (+0.42%)
|
8,595 |
| 19 Dec 2022 |
GBX |
351.5 |
354.668 |
340.94 |
354.5 |
354.5 |
+13.5 (+3.96%)
|
64,471 |
