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 |
| 16 Dec 2022 |
GBX |
328 |
341.5 |
328 |
341 |
341 |
+13 (+3.96%)
|
28,468 |
| 15 Dec 2022 |
GBX |
332 |
338 |
323 |
328 |
328 |
-3 (-0.91%)
|
35,726 |
| 14 Dec 2022 |
GBX |
328.5 |
343.5 |
320.5 |
331 |
331 |
-1 (-0.30%)
|
77,824 |
| 13 Dec 2022 |
GBX |
336.5 |
340.5 |
330 |
332 |
332 |
+1 (+0.30%)
|
12,858 |
| 12 Dec 2022 |
GBX |
331 |
340 |
325.5 |
331 |
331 |
0.0 (0.0%)
|
11,113 |
| 9 Dec 2022 |
GBX |
331 |
340 |
330 |
331 |
331 |
-3 (-0.90%)
|
4,862 |
| 8 Dec 2022 |
GBX |
332.5 |
339 |
326.5 |
334 |
334 |
-0.5 (-0.15%)
|
155,899 |
| 7 Dec 2022 |
GBX |
334.5 |
340.1 |
330 |
334.5 |
334.5 |
-0.5 (-0.15%)
|
15,843 |
| 6 Dec 2022 |
GBX |
334 |
338.6 |
328.5 |
335 |
335 |
0.0 (0.0%)
|
16,446 |
| 5 Dec 2022 |
GBX |
326.5 |
335.9 |
326.5 |
335 |
335 |
+2.25 (+0.68%)
|
31,962 |
| 2 Dec 2022 |
GBX |
338 |
346.5 |
328 |
332.75 |
332.75 |
-8.25 (-2.42%)
|
11,459 |
| 1 Dec 2022 |
GBX |
338.5 |
341 |
329.8884 |
341 |
341 |
+3 (+0.89%)
|
14,335 |
| 30 Nov 2022 |
GBX |
338 |
341.25 |
326.5 |
338 |
338 |
+4.5 (+1.35%)
|
5,265 |
| 29 Nov 2022 |
GBX |
340 |
344.348 |
326.6 |
333.5 |
333.5 |
-10.5 (-3.05%)
|
47,640 |
| 28 Nov 2022 |
GBX |
345 |
352 |
333.5 |
344 |
344 |
-1 (-0.29%)
|
39,743 |
| 25 Nov 2022 |
GBX |
345 |
351 |
332.5 |
345 |
345 |
-5 (-1.43%)
|
6,120 |
| 24 Nov 2022 |
GBX |
323 |
350 |
318.9 |
350 |
350 |
+25 (+7.69%)
|
52,899 |
| 23 Nov 2022 |
GBX |
309 |
325 |
309 |
325 |
325 |
+13 (+4.17%)
|
9,048 |
| 22 Nov 2022 |
GBX |
312.5 |
321 |
308.5 |
312 |
312 |
0.0 (0.0%)
|
46,842 |
| 21 Nov 2022 |
GBX |
295 |
312 |
295 |
312 |
312 |
+12.5 (+4.17%)
|
280,279 |
| 18 Nov 2022 |
GBX |
302.5 |
303.5 |
297.3585 |
299.5 |
299.5 |
-4.5 (-1.48%)
|
9,172 |
| 17 Nov 2022 |
GBX |
304.5 |
304.5 |
299.1 |
304 |
304 |
0.0 (0.0%)
|
3,860 |
| 16 Nov 2022 |
GBX |
313.5 |
321.5 |
299 |
304 |
304 |
-7.5 (-2.41%)
|
131,221 |
| 15 Nov 2022 |
GBX |
300.5 |
318.5 |
296.9602 |
311.5 |
311.5 |
+6.5 (+2.13%)
|
84,066 |
| 14 Nov 2022 |
GBX |
287 |
305 |
279.5 |
305 |
305 |
+15.5 (+5.35%)
|
23,656 |
| 11 Nov 2022 |
GBX |
279 |
289.81 |
279 |
289.5 |
289.5 |
+7.5 (+2.66%)
|
38,814 |
| 10 Nov 2022 |
GBX |
290.5 |
290.5 |
279 |
282 |
282 |
-9 (-3.09%)
|
35,759 |
| 9 Nov 2022 |
GBX |
291 |
292.5 |
284 |
291 |
291 |
+3.5 (+1.22%)
|
5,928 |
| 8 Nov 2022 |
GBX |
300 |
300 |
287.5 |
287.5 |
287.5 |
-8.5 (-2.87%)
|
14,511 |
| 7 Nov 2022 |
GBX |
298 |
302.54 |
292 |
296 |
296 |
-6.5 (-2.15%)
|
31,098 |
