James Fisher and Sons PLC
Sector:
Industrials,
Industry:
Marine
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 16 May 2024 |
GBX |
302 |
309 |
293 |
305 |
305 |
+3 (+0.99%)
|
11,609 |
| 15 May 2024 |
GBX |
307 |
310 |
295.35 |
302 |
302 |
+2 (+0.67%)
|
44,417 |
| 14 May 2024 |
GBX |
306 |
308 |
293 |
300 |
300 |
-5 (-1.64%)
|
81,706 |
| 13 May 2024 |
GBX |
295 |
306 |
295 |
305 |
305 |
+5 (+1.67%)
|
14,148 |
| 10 May 2024 |
GBX |
296 |
304 |
296 |
300 |
300 |
0.0 (0.0%)
|
31,498 |
| 9 May 2024 |
GBX |
291 |
305 |
285 |
300 |
300 |
+3 (+1.01%)
|
136,329 |
| 8 May 2024 |
GBX |
280 |
302 |
280 |
297 |
297 |
+17 (+6.07%)
|
93,978 |
| 7 May 2024 |
GBX |
273 |
282 |
271.26 |
280 |
280 |
+1 (+0.36%)
|
97,582 |
| 3 May 2024 |
GBX |
279 |
279 |
273.78 |
279 |
279 |
0.0 (0.0%)
|
13,790 |
| 2 May 2024 |
GBX |
279 |
279 |
267 |
279 |
279 |
-1 (-0.36%)
|
40,470 |
| 1 May 2024 |
GBX |
275 |
280 |
267 |
280 |
280 |
+4 (+1.45%)
|
6,051 |
| 30 Apr 2024 |
GBX |
272 |
276.6 |
268 |
276 |
276 |
+6 (+2.22%)
|
138,043 |
| 29 Apr 2024 |
GBX |
272 |
280 |
267 |
270 |
270 |
-2 (-0.74%)
|
24,663 |
| 26 Apr 2024 |
GBX |
273 |
284 |
271.97 |
272 |
272 |
-7 (-2.51%)
|
81,633 |
| 25 Apr 2024 |
GBX |
274 |
283 |
274 |
279 |
279 |
+1 (+0.36%)
|
6,720 |
| 24 Apr 2024 |
GBX |
272 |
284 |
272 |
278 |
278 |
-2 (-0.71%)
|
19,150 |
| 23 Apr 2024 |
GBX |
282 |
291 |
274 |
280 |
280 |
-6 (-2.10%)
|
21,838 |
| 22 Apr 2024 |
GBX |
276 |
286 |
276 |
286 |
286 |
+10 (+3.62%)
|
13,580 |
| 19 Apr 2024 |
GBX |
274 |
280 |
271 |
276 |
276 |
+1 (+0.36%)
|
113,963 |
| 18 Apr 2024 |
GBX |
283 |
283 |
271 |
275 |
275 |
-1 (-0.36%)
|
22,699 |
| 17 Apr 2024 |
GBX |
279 |
286 |
273 |
276 |
276 |
-2 (-0.72%)
|
7,896 |
| 16 Apr 2024 |
GBX |
273 |
294 |
255.22 |
278 |
278 |
-6 (-2.11%)
|
146,911 |
| 15 Apr 2024 |
GBX |
299 |
303 |
283 |
284 |
284 |
-8 (-2.74%)
|
21,709 |
| 12 Apr 2024 |
GBX |
290 |
295 |
276 |
292 |
292 |
+4 (+1.39%)
|
83,580 |
| 11 Apr 2024 |
GBX |
266 |
289 |
264 |
288 |
288 |
+16 (+5.88%)
|
88,442 |
| 10 Apr 2024 |
GBX |
249 |
273 |
249 |
272 |
272 |
+21 (+8.37%)
|
168,481 |
| 9 Apr 2024 |
GBX |
248 |
254 |
248 |
251 |
251 |
-1 (-0.40%)
|
983,815 |
| 8 Apr 2024 |
GBX |
252 |
255 |
252 |
252 |
252 |
-1 (-0.40%)
|
33,626 |
| 5 Apr 2024 |
GBX |
255 |
255 |
250 |
253 |
253 |
0.0 (0.0%)
|
20,865 |
| 4 Apr 2024 |
GBX |
251 |
255.6999 |
245 |
253 |
253 |
-2 (-0.78%)
|
14,186 |
