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 |
| 4 Nov 2022 |
GBX |
273 |
307.5 |
273 |
302.5 |
302.5 |
+32 (+11.83%)
|
121,795 |
| 3 Nov 2022 |
GBX |
263 |
290 |
254.8328 |
270.5 |
270.5 |
+8 (+3.05%)
|
83,784 |
| 2 Nov 2022 |
GBX |
275 |
275 |
262.5 |
262.5 |
262.5 |
-9.5 (-3.49%)
|
82,773 |
| 1 Nov 2022 |
GBX |
263 |
272.5 |
257.5 |
272 |
272 |
+12 (+4.62%)
|
32,179 |
| 31 Oct 2022 |
GBX |
260.5 |
266.5 |
255 |
260 |
260 |
-2.5 (-0.95%)
|
51,088 |
| 28 Oct 2022 |
GBX |
263 |
263 |
249.5 |
262.5 |
262.5 |
-2.5 (-0.94%)
|
74,167 |
| 27 Oct 2022 |
GBX |
262 |
271 |
250 |
265 |
265 |
+13 (+5.16%)
|
79,641 |
| 26 Oct 2022 |
GBX |
252.5 |
255.5 |
242 |
252 |
252 |
+1 (+0.40%)
|
2,080,136 |
| 25 Oct 2022 |
GBX |
258 |
259 |
251 |
251 |
251 |
-7 (-2.71%)
|
16,124 |
| 24 Oct 2022 |
GBX |
258.5 |
262.75 |
258 |
258 |
258 |
-5 (-1.90%)
|
89,888 |
| 21 Oct 2022 |
GBX |
267.5 |
270 |
260.3 |
263 |
263 |
0.0 (0.0%)
|
10,207 |
| 20 Oct 2022 |
GBX |
267.5 |
269.5 |
259.43 |
263 |
263 |
+1 (+0.38%)
|
55,313 |
| 19 Oct 2022 |
GBX |
262 |
268 |
257.9711 |
262 |
262 |
-3.5 (-1.32%)
|
50,233 |
| 18 Oct 2022 |
GBX |
270 |
270 |
258.5 |
265.5 |
265.5 |
-0.5 (-0.19%)
|
34,799 |
| 17 Oct 2022 |
GBX |
273 |
285 |
262 |
266 |
266 |
-8.5 (-3.10%)
|
81,608 |
| 14 Oct 2022 |
GBX |
277 |
277 |
267.5 |
274.5 |
274.5 |
-0.5 (-0.18%)
|
13,036 |
| 13 Oct 2022 |
GBX |
279 |
279.16 |
260.875 |
275 |
275 |
-3 (-1.08%)
|
44,519 |
| 12 Oct 2022 |
GBX |
300 |
300 |
264.6528 |
278 |
278 |
-20 (-6.71%)
|
85,608 |
| 11 Oct 2022 |
GBX |
299.5 |
310.5 |
297.9072 |
298 |
298 |
-5.5 (-1.81%)
|
2,808 |
| 10 Oct 2022 |
GBX |
301 |
303.5 |
287.56 |
303.5 |
303.5 |
+10.5 (+3.58%)
|
5,247 |
| 7 Oct 2022 |
GBX |
280.5 |
301 |
278.66 |
293 |
293 |
+9.5 (+3.35%)
|
42,199 |
| 6 Oct 2022 |
GBX |
286 |
286 |
272.4986 |
283.5 |
283.5 |
+6.5 (+2.35%)
|
62,063 |
| 5 Oct 2022 |
GBX |
277 |
285.5 |
276.86 |
277 |
277 |
-9 (-3.15%)
|
7,483 |
| 4 Oct 2022 |
GBX |
281 |
287.3188 |
278.75 |
286 |
286 |
+7 (+2.51%)
|
21,623 |
| 3 Oct 2022 |
GBX |
284.5 |
291.5 |
275 |
279 |
279 |
-3 (-1.06%)
|
43,350 |
| 30 Sep 2022 |
GBX |
282 |
296.4476 |
275.88 |
282 |
282 |
+6 (+2.17%)
|
60,287 |
| 29 Sep 2022 |
GBX |
297.5 |
298 |
269.5 |
276 |
276 |
-18 (-6.12%)
|
83,651 |
| 28 Sep 2022 |
GBX |
290.5 |
302.5 |
288 |
294 |
294 |
+1 (+0.34%)
|
60,310 |
| 27 Sep 2022 |
GBX |
293 |
301.6107 |
293 |
293 |
293 |
+3 (+1.03%)
|
12,238 |
| 26 Sep 2022 |
GBX |
288 |
303.85 |
288 |
290 |
290 |
-5 (-1.69%)
|
22,830 |
