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 |
| 30 Mar 2022 |
GBX |
368 |
369.5 |
353.3415 |
360 |
360 |
-7 (-1.91%)
|
73,669 |
| 29 Mar 2022 |
GBX |
368 |
378.9342 |
355.5 |
367 |
367 |
-1 (-0.27%)
|
132,221 |
| 28 Mar 2022 |
GBX |
342 |
368 |
342 |
368 |
368 |
+25 (+7.29%)
|
85,084 |
| 25 Mar 2022 |
GBX |
367 |
370 |
340 |
343 |
343 |
-27 (-7.30%)
|
171,602 |
| 24 Mar 2022 |
GBX |
368 |
375.5 |
357.28 |
370 |
370 |
-0.5 (-0.13%)
|
70,790 |
| 23 Mar 2022 |
GBX |
360 |
370.5 |
353.5 |
370.5 |
370.5 |
+12.5 (+3.49%)
|
316,637 |
| 22 Mar 2022 |
GBX |
359.5 |
363 |
346.5 |
358 |
358 |
+8 (+2.29%)
|
119,207 |
| 21 Mar 2022 |
GBX |
360 |
360 |
338.0176 |
350 |
350 |
-10 (-2.78%)
|
377,867 |
| 18 Mar 2022 |
GBX |
373 |
373 |
355.3668 |
360 |
360 |
-3.5 (-0.96%)
|
601,801 |
| 17 Mar 2022 |
GBX |
361.5 |
365.07 |
352.51 |
363.5 |
363.5 |
+8.5 (+2.39%)
|
219,224 |
| 16 Mar 2022 |
GBX |
363.5 |
368.5 |
349 |
355 |
355 |
-5 (-1.39%)
|
132,783 |
| 15 Mar 2022 |
GBX |
365 |
371 |
350 |
360 |
360 |
-5 (-1.37%)
|
215,058 |
| 14 Mar 2022 |
GBX |
362.5 |
367.5 |
349 |
365 |
365 |
+10 (+2.82%)
|
353,605 |
| 11 Mar 2022 |
GBX |
370 |
377.0017 |
344.5 |
355 |
355 |
-15.5 (-4.18%)
|
528,900 |
| 10 Mar 2022 |
GBX |
439 |
439 |
363.28 |
370.5 |
370.5 |
-128.5 (-25.75%)
|
1,012,336 |
| 9 Mar 2022 |
GBX |
521 |
533 |
470 |
499 |
499 |
-11 (-2.16%)
|
123,201 |
| 8 Mar 2022 |
GBX |
467 |
514 |
467 |
510 |
510 |
+37 (+7.82%)
|
264,541 |
| 7 Mar 2022 |
GBX |
432 |
488 |
426 |
473 |
473 |
+37 (+8.49%)
|
310,839 |
| 4 Mar 2022 |
GBX |
435 |
448 |
417 |
436 |
436 |
+5.5 (+1.28%)
|
81,399 |
| 3 Mar 2022 |
GBX |
422.5 |
438 |
419 |
430.5 |
430.5 |
+6.5 (+1.53%)
|
80,092 |
| 2 Mar 2022 |
GBX |
396 |
430 |
393 |
424 |
424 |
+21.5 (+5.34%)
|
72,758 |
| 1 Mar 2022 |
GBX |
410.5 |
421.655 |
391 |
402.5 |
402.5 |
+5.5 (+1.39%)
|
39,872 |
| 28 Feb 2022 |
GBX |
400 |
410.15 |
394 |
397 |
397 |
-3 (-0.75%)
|
31,613 |
| 25 Feb 2022 |
GBX |
416 |
424.5 |
400 |
400 |
400 |
-10.5 (-2.56%)
|
12,431 |
| 24 Feb 2022 |
GBX |
410.5 |
427 |
389.72 |
410.5 |
410.5 |
-7 (-1.68%)
|
74,510 |
| 23 Feb 2022 |
GBX |
423 |
427.65 |
413.5 |
417.5 |
417.5 |
-5.5 (-1.30%)
|
17,893 |
| 22 Feb 2022 |
GBX |
412.5 |
428.5259 |
405 |
423 |
423 |
+11 (+2.67%)
|
66,272 |
| 21 Feb 2022 |
GBX |
418 |
426 |
411.6227 |
412 |
412 |
-19 (-4.41%)
|
54,200 |
| 18 Feb 2022 |
GBX |
410.5 |
431 |
407 |
431 |
431 |
+11.5 (+2.74%)
|
41,241 |
| 17 Feb 2022 |
GBX |
428.5 |
429.697 |
410 |
419.5 |
419.5 |
-0.5 (-0.12%)
|
57,785 |
