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 2022 |
GBX |
374.5 |
384 |
366.5 |
369 |
369 |
-9 (-2.38%)
|
84,802 |
| 13 May 2022 |
GBX |
378 |
382.5 |
378 |
378 |
378 |
-4 (-1.05%)
|
5,659 |
| 12 May 2022 |
GBX |
375.5 |
387 |
374 |
382 |
382 |
+3.5 (+0.92%)
|
47,846 |
| 11 May 2022 |
GBX |
383.5 |
388 |
378 |
378.5 |
378.5 |
+5.5 (+1.47%)
|
34,211 |
| 10 May 2022 |
GBX |
374 |
385.5 |
369 |
373 |
373 |
+3 (+0.81%)
|
19,304 |
| 9 May 2022 |
GBX |
380 |
392 |
367.5 |
370 |
370 |
-13 (-3.39%)
|
31,312 |
| 6 May 2022 |
GBX |
381.5 |
389.5 |
379 |
383 |
383 |
-11 (-2.79%)
|
56,092 |
| 5 May 2022 |
GBX |
380.5 |
397.5 |
380.5 |
394 |
394 |
+5.5 (+1.42%)
|
41,603 |
| 4 May 2022 |
GBX |
383.5 |
392.5 |
380.5 |
388.5 |
388.5 |
-5 (-1.27%)
|
25,189 |
| 3 May 2022 |
GBX |
392 |
400 |
383 |
393.5 |
393.5 |
0.0 (0.0%)
|
39,321 |
| 29 Apr 2022 |
GBX |
390.5 |
404.3 |
383 |
393.5 |
393.5 |
+6.5 (+1.68%)
|
320,413 |
| 28 Apr 2022 |
GBX |
391.5 |
401.5 |
384.3847 |
387 |
387 |
+7 (+1.84%)
|
42,716 |
| 27 Apr 2022 |
GBX |
383.5 |
395 |
380 |
380 |
380 |
-2.5 (-0.65%)
|
22,210 |
| 26 Apr 2022 |
GBX |
374 |
382.5 |
369.5 |
382.5 |
382.5 |
+2.5 (+0.66%)
|
110,757 |
| 25 Apr 2022 |
GBX |
371 |
389.5 |
371 |
380 |
380 |
-3 (-0.78%)
|
31,903 |
| 22 Apr 2022 |
GBX |
388 |
388 |
374.2912 |
383 |
383 |
+3 (+0.79%)
|
60,828 |
| 21 Apr 2022 |
GBX |
379 |
394.46 |
373.5 |
380 |
380 |
+5 (+1.33%)
|
140,947 |
| 20 Apr 2022 |
GBX |
368 |
378.68 |
368 |
375 |
375 |
0.0 (0.0%)
|
56,649 |
| 19 Apr 2022 |
GBX |
386 |
400.53 |
368.5 |
375 |
375 |
-10.5 (-2.72%)
|
342,074 |
| 14 Apr 2022 |
GBX |
384 |
396 |
371 |
385.5 |
385.5 |
+9 (+2.39%)
|
28,604 |
| 13 Apr 2022 |
GBX |
364.5 |
382.24 |
364.5 |
376.5 |
376.5 |
+6.5 (+1.76%)
|
213,030 |
| 12 Apr 2022 |
GBX |
368.5 |
372.5 |
357 |
370 |
370 |
-1.5 (-0.40%)
|
63,476 |
| 11 Apr 2022 |
GBX |
351 |
376.5 |
338.5 |
371.5 |
371.5 |
+23.5 (+6.75%)
|
87,805 |
| 8 Apr 2022 |
GBX |
346.5 |
351 |
342.1 |
348 |
348 |
+2.5 (+0.72%)
|
53,993 |
| 7 Apr 2022 |
GBX |
340 |
348 |
337 |
345.5 |
345.5 |
+5 (+1.47%)
|
80,986 |
| 6 Apr 2022 |
GBX |
340 |
349.5 |
330.5 |
340.5 |
340.5 |
-5.5 (-1.59%)
|
128,811 |
| 5 Apr 2022 |
GBX |
343 |
350 |
336.5 |
346 |
346 |
-3 (-0.86%)
|
60,700 |
| 4 Apr 2022 |
GBX |
353 |
360 |
339.84 |
349 |
349 |
0.0 (0.0%)
|
84,578 |
| 1 Apr 2022 |
GBX |
336.5 |
352 |
333.5 |
349 |
349 |
+3 (+0.87%)
|
308,113 |
| 31 Mar 2022 |
GBX |
370 |
381 |
337.5 |
346 |
346 |
-14 (-3.89%)
|
906,949 |
