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 |
| 23 Sep 2022 |
GBX |
298 |
301.5 |
283.6739 |
295 |
295 |
-3 (-1.01%)
|
66,427 |
| 22 Sep 2022 |
GBX |
298 |
302 |
291.6 |
298 |
298 |
+8 (+2.76%)
|
11,384 |
| 21 Sep 2022 |
GBX |
290 |
302.85 |
290 |
290 |
290 |
-9 (-3.01%)
|
4,236 |
| 20 Sep 2022 |
GBX |
308 |
308 |
287.7053 |
299 |
299 |
-6 (-1.97%)
|
17,742 |
| 16 Sep 2022 |
GBX |
321 |
329 |
305 |
305 |
305 |
-1 (-0.33%)
|
70,868 |
| 15 Sep 2022 |
GBX |
295.5 |
311.32 |
295.5 |
306 |
306 |
+1 (+0.33%)
|
58,920 |
| 14 Sep 2022 |
GBX |
300.5 |
312.5 |
291.7 |
305 |
305 |
+2 (+0.66%)
|
149,282 |
| 13 Sep 2022 |
GBX |
310 |
320 |
302.2172 |
303 |
303 |
+3 (+1%)
|
69,172 |
| 12 Sep 2022 |
GBX |
302.5 |
318.0822 |
295 |
300 |
300 |
+3.5 (+1.18%)
|
42,266 |
| 9 Sep 2022 |
GBX |
283.5 |
296.5 |
283.5 |
296.5 |
296.5 |
+7.5 (+2.60%)
|
75,416 |
| 8 Sep 2022 |
GBX |
287 |
295.5 |
284.8717 |
289 |
289 |
+3 (+1.05%)
|
102,179 |
| 7 Sep 2022 |
GBX |
287.5 |
295.81 |
268.5 |
286 |
286 |
-19 (-6.23%)
|
143,513 |
| 6 Sep 2022 |
GBX |
308 |
312.5 |
299.61 |
305 |
305 |
+2 (+0.66%)
|
75,221 |
| 5 Sep 2022 |
GBX |
306 |
313 |
301.39 |
303 |
303 |
-2 (-0.66%)
|
73,795 |
| 2 Sep 2022 |
GBX |
318 |
327 |
296.5 |
305 |
305 |
-9.5 (-3.02%)
|
60,234 |
| 1 Sep 2022 |
GBX |
341.5 |
355 |
314.5 |
314.5 |
314.5 |
-27.5 (-8.04%)
|
68,285 |
| 31 Aug 2022 |
GBX |
340 |
352.5 |
335 |
342 |
342 |
+1 (+0.29%)
|
13,860 |
| 30 Aug 2022 |
GBX |
342.5 |
350.5 |
339.075 |
341 |
341 |
+11 (+3.33%)
|
26,836 |
| 26 Aug 2022 |
GBX |
330 |
343.5 |
330 |
330 |
330 |
-3 (-0.90%)
|
11,611 |
| 25 Aug 2022 |
GBX |
331.5 |
337 |
327.5 |
333 |
333 |
+12 (+3.74%)
|
13,793 |
| 24 Aug 2022 |
GBX |
328 |
338.93 |
321 |
321 |
321 |
-14.5 (-4.32%)
|
12,278 |
| 23 Aug 2022 |
GBX |
327 |
339.23 |
315 |
335.5 |
335.5 |
+9.5 (+2.91%)
|
60,070 |
| 22 Aug 2022 |
GBX |
337 |
347 |
312 |
326 |
326 |
-20 (-5.78%)
|
140,758 |
| 19 Aug 2022 |
GBX |
350 |
350 |
312.7786 |
346 |
346 |
+0.5 (+0.14%)
|
136,964 |
| 18 Aug 2022 |
GBX |
367 |
373.3868 |
337.5598 |
345.5 |
345.5 |
-21.5 (-5.86%)
|
52,170 |
| 17 Aug 2022 |
GBX |
381.5 |
388.54 |
358.5 |
367 |
367 |
-14.5 (-3.80%)
|
61,550 |
| 16 Aug 2022 |
GBX |
398 |
402 |
380.5 |
381.5 |
381.5 |
-18.5 (-4.63%)
|
52,995 |
| 15 Aug 2022 |
GBX |
369 |
405.28 |
365.23 |
400 |
400 |
+42.5 (+11.89%)
|
174,440 |
| 12 Aug 2022 |
GBX |
350 |
370 |
345.05 |
357.5 |
357.5 |
-2.5 (-0.69%)
|
69,773 |
| 11 Aug 2022 |
GBX |
321.5 |
360 |
321.5 |
360 |
360 |
+30 (+9.09%)
|
44,850 |
