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 |
| 10 Aug 2022 |
GBX |
340 |
341 |
320.5 |
330 |
330 |
-5 (-1.49%)
|
27,105 |
| 9 Aug 2022 |
GBX |
320 |
335 |
312 |
335 |
335 |
+19.5 (+6.18%)
|
38,669 |
| 8 Aug 2022 |
GBX |
318 |
322 |
307.5 |
315.5 |
315.5 |
-1 (-0.32%)
|
28,530 |
| 5 Aug 2022 |
GBX |
318.5 |
321.5 |
312 |
316.5 |
316.5 |
+6 (+1.93%)
|
12,303 |
| 4 Aug 2022 |
GBX |
312 |
323 |
310.5 |
310.5 |
310.5 |
+2 (+0.65%)
|
39,021 |
| 3 Aug 2022 |
GBX |
309 |
327.5 |
306.5 |
308.5 |
308.5 |
+11 (+3.70%)
|
34,613 |
| 2 Aug 2022 |
GBX |
307 |
309.5 |
297.5 |
297.5 |
297.5 |
-12 (-3.88%)
|
34,358 |
| 1 Aug 2022 |
GBX |
308 |
310 |
302.5555 |
309.5 |
309.5 |
+8 (+2.65%)
|
45,034 |
| 29 Jul 2022 |
GBX |
281 |
309.25 |
271.5 |
301.5 |
301.5 |
+27.5 (+10.04%)
|
79,767 |
| 28 Jul 2022 |
GBX |
265 |
277.5 |
259.5 |
274 |
274 |
+11.5 (+4.38%)
|
1,902,787 |
| 27 Jul 2022 |
GBX |
265 |
271 |
259.58 |
262.5 |
262.5 |
-0.5 (-0.19%)
|
12,254 |
| 26 Jul 2022 |
GBX |
262.5 |
269.3 |
257 |
263 |
263 |
-3 (-1.13%)
|
98,694 |
| 25 Jul 2022 |
GBX |
265 |
273 |
260.75 |
266 |
266 |
0.0 (0.0%)
|
20,954 |
| 22 Jul 2022 |
GBX |
267 |
271.5 |
263.7544 |
266 |
266 |
+1 (+0.38%)
|
53,744 |
| 21 Jul 2022 |
GBX |
261 |
270.5 |
261 |
265 |
265 |
0.0 (0.0%)
|
58,377 |
| 20 Jul 2022 |
GBX |
267.5 |
269 |
259 |
265 |
265 |
+4.5 (+1.73%)
|
37,963 |
| 19 Jul 2022 |
GBX |
266.5 |
268 |
260.5 |
260.5 |
260.5 |
-5 (-1.88%)
|
26,834 |
| 18 Jul 2022 |
GBX |
266.5 |
273.7455 |
262.6 |
265.5 |
265.5 |
-4.5 (-1.67%)
|
50,971 |
| 15 Jul 2022 |
GBX |
269.5 |
279.5 |
265.8615 |
270 |
270 |
-3 (-1.10%)
|
27,753 |
| 14 Jul 2022 |
GBX |
276.5 |
279.2 |
271.4312 |
273 |
273 |
-7 (-2.50%)
|
39,395 |
| 13 Jul 2022 |
GBX |
274 |
281 |
273.5 |
280 |
280 |
+5.5 (+2.00%)
|
20,156 |
| 12 Jul 2022 |
GBX |
279 |
283.5 |
267 |
274.5 |
274.5 |
+2.5 (+0.92%)
|
74,499 |
| 11 Jul 2022 |
GBX |
279 |
283.76 |
267 |
272 |
272 |
-4 (-1.45%)
|
35,132 |
| 8 Jul 2022 |
GBX |
286.5 |
289.58 |
276 |
276 |
276 |
-5.5 (-1.95%)
|
13,340 |
| 7 Jul 2022 |
GBX |
277 |
288.5 |
266.9522 |
281.5 |
281.5 |
+1.5 (+0.54%)
|
584,572 |
| 6 Jul 2022 |
GBX |
292 |
294.68 |
277.75 |
280 |
280 |
-14 (-4.76%)
|
31,699 |
| 5 Jul 2022 |
GBX |
295.5 |
299.5 |
283.475 |
294 |
294 |
+3.5 (+1.20%)
|
47,461 |
| 4 Jul 2022 |
GBX |
300 |
300.5 |
290.5 |
290.5 |
290.5 |
-11 (-3.65%)
|
10,791 |
| 1 Jul 2022 |
GBX |
289.5 |
305 |
286.5 |
301.5 |
301.5 |
+10.5 (+3.61%)
|
101,722 |
| 30 Jun 2022 |
GBX |
315.5 |
315.908 |
291 |
291 |
291 |
-29.5 (-9.20%)
|
58,658 |
