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 |
| 29 Jun 2022 |
GBX |
300.5 |
320.5 |
296.305 |
320.5 |
320.5 |
+20.5 (+6.83%)
|
43,923 |
| 28 Jun 2022 |
GBX |
307 |
312.245 |
297.5 |
300 |
300 |
-15 (-4.76%)
|
49,084 |
| 27 Jun 2022 |
GBX |
300.5 |
320.5 |
295.5 |
315 |
315 |
+11.5 (+3.79%)
|
26,616 |
| 24 Jun 2022 |
GBX |
303.5 |
310 |
300.5 |
303.5 |
303.5 |
+1 (+0.33%)
|
96,190 |
| 23 Jun 2022 |
GBX |
302.5 |
321.5 |
302.5 |
302.5 |
302.5 |
+2.5 (+0.83%)
|
39,242 |
| 22 Jun 2022 |
GBX |
299.5 |
316.5 |
292.1865 |
300 |
300 |
+5 (+1.69%)
|
4,792,569 |
| 21 Jun 2022 |
GBX |
299 |
301.88 |
294 |
295 |
295 |
-1.5 (-0.51%)
|
40,746 |
| 20 Jun 2022 |
GBX |
311.5 |
317.5 |
296.5 |
296.5 |
296.5 |
-19.5 (-6.17%)
|
43,433 |
| 17 Jun 2022 |
GBX |
311 |
338 |
309 |
316 |
316 |
+3 (+0.96%)
|
23,269 |
| 16 Jun 2022 |
GBX |
329 |
338.889 |
310 |
313 |
313 |
-17 (-5.15%)
|
94,322 |
| 15 Jun 2022 |
GBX |
327.5 |
342.5 |
324 |
330 |
330 |
-4.5 (-1.35%)
|
34,229 |
| 14 Jun 2022 |
GBX |
350.5 |
356 |
326 |
334.5 |
334.5 |
-21.5 (-6.04%)
|
46,617 |
| 13 Jun 2022 |
GBX |
360 |
365.24 |
350.5 |
356 |
356 |
-4 (-1.11%)
|
250,990 |
| 10 Jun 2022 |
GBX |
378 |
381.9 |
360 |
360 |
360 |
-13.5 (-3.61%)
|
19,790 |
| 9 Jun 2022 |
GBX |
374.5 |
386.6 |
373.5 |
373.5 |
373.5 |
-11.5 (-2.99%)
|
12,106 |
| 8 Jun 2022 |
GBX |
387.5 |
390.5 |
377.5 |
385 |
385 |
-2.5 (-0.65%)
|
26,930 |
| 7 Jun 2022 |
GBX |
386.5 |
387.5 |
367.5 |
387.5 |
387.5 |
+7 (+1.84%)
|
29,277 |
| 6 Jun 2022 |
GBX |
372 |
380.5 |
360 |
380.5 |
380.5 |
+17.5 (+4.82%)
|
40,419 |
| 1 Jun 2022 |
GBX |
361.5 |
370.5 |
360 |
363 |
363 |
-0.5 (-0.14%)
|
13,587 |
| 31 May 2022 |
GBX |
360.5 |
367.4 |
360 |
363.5 |
363.5 |
0.0 (0.0%)
|
40,807 |
| 30 May 2022 |
GBX |
377 |
378 |
363 |
363.5 |
363.5 |
-14.5 (-3.84%)
|
755,800 |
| 27 May 2022 |
GBX |
370 |
381.88 |
367.5 |
378 |
378 |
+1 (+0.27%)
|
20,333 |
| 26 May 2022 |
GBX |
364 |
377 |
364 |
377 |
377 |
+7.5 (+2.03%)
|
5,508 |
| 25 May 2022 |
GBX |
369.5 |
379.92 |
360 |
369.5 |
369.5 |
+2 (+0.54%)
|
43,632 |
| 24 May 2022 |
GBX |
376 |
387 |
367.5 |
367.5 |
367.5 |
-22 (-5.65%)
|
20,234 |
| 23 May 2022 |
GBX |
391 |
400.2958 |
382.48 |
389.5 |
389.5 |
+5.5 (+1.43%)
|
19,979 |
| 20 May 2022 |
GBX |
377 |
384 |
373.4346 |
384 |
384 |
+13.5 (+3.64%)
|
36,856 |
| 19 May 2022 |
GBX |
378 |
384.13 |
368.914 |
370.5 |
370.5 |
-13.5 (-3.52%)
|
25,992 |
| 18 May 2022 |
GBX |
385.5 |
394.66 |
380 |
384 |
384 |
+1.5 (+0.39%)
|
38,235 |
| 17 May 2022 |
GBX |
370.5 |
389.24 |
370.5 |
382.5 |
382.5 |
+13.5 (+3.66%)
|
68,108 |
