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 Feb 2022 |
GBX |
404.5 |
420 |
404.5 |
420 |
420 |
+8.5 (+2.07%)
|
42,137 |
| 15 Feb 2022 |
GBX |
405 |
413.6 |
398.9708 |
411.5 |
411.5 |
+1.5 (+0.37%)
|
23,708 |
| 14 Feb 2022 |
GBX |
404 |
414.5 |
384 |
410 |
410 |
+6 (+1.49%)
|
46,216 |
| 11 Feb 2022 |
GBX |
424 |
424 |
399.5083 |
404 |
404 |
-5.5 (-1.34%)
|
67,316 |
| 10 Feb 2022 |
GBX |
418.5 |
432.5 |
409.5 |
409.5 |
409.5 |
-10 (-2.38%)
|
30,594 |
| 9 Feb 2022 |
GBX |
408 |
423.5 |
399 |
419.5 |
419.5 |
+21.5 (+5.40%)
|
71,181 |
| 8 Feb 2022 |
GBX |
402.5 |
411.5 |
391.683 |
398 |
398 |
-4 (-1.00%)
|
34,306 |
| 7 Feb 2022 |
GBX |
384.5 |
402 |
379.9 |
402 |
402 |
+17 (+4.42%)
|
32,279 |
| 4 Feb 2022 |
GBX |
395 |
398.2512 |
378 |
385 |
385 |
-5.5 (-1.41%)
|
46,896 |
| 3 Feb 2022 |
GBX |
387.5 |
396.5 |
377 |
390.5 |
390.5 |
+4 (+1.03%)
|
75,355 |
| 2 Feb 2022 |
GBX |
393 |
401.049 |
384 |
386.5 |
386.5 |
-5 (-1.28%)
|
28,792 |
| 1 Feb 2022 |
GBX |
390.5 |
399.174 |
384 |
391.5 |
391.5 |
+8 (+2.09%)
|
44,353 |
| 31 Jan 2022 |
GBX |
392.5 |
403 |
382.375 |
383.5 |
383.5 |
-5 (-1.29%)
|
39,862 |
| 28 Jan 2022 |
GBX |
389.5 |
409.5 |
383.5 |
388.5 |
388.5 |
-7.5 (-1.89%)
|
50,521 |
| 27 Jan 2022 |
GBX |
404 |
404 |
391.5 |
396 |
396 |
0.0 (0.0%)
|
29,529 |
| 26 Jan 2022 |
GBX |
398 |
410 |
394.17 |
396 |
396 |
+1.5 (+0.38%)
|
56,642 |
| 25 Jan 2022 |
GBX |
380 |
397.5 |
380 |
394.5 |
394.5 |
+16 (+4.23%)
|
49,612 |
| 24 Jan 2022 |
GBX |
410.5 |
412.5 |
377 |
378.5 |
378.5 |
-31.5 (-7.68%)
|
128,637 |
| 21 Jan 2022 |
GBX |
410.5 |
415.5 |
410 |
410 |
410 |
-10 (-2.38%)
|
118,735 |
| 20 Jan 2022 |
GBX |
410 |
423.312 |
410 |
420 |
420 |
+10 (+2.44%)
|
61,626 |
| 19 Jan 2022 |
GBX |
419.5 |
422.65 |
410 |
410 |
410 |
-8 (-1.91%)
|
55,283 |
| 18 Jan 2022 |
GBX |
441.5 |
450.5 |
417 |
418 |
418 |
-29 (-6.49%)
|
100,284 |
| 17 Jan 2022 |
GBX |
432 |
452 |
420.5 |
447 |
447 |
+25.5 (+6.05%)
|
99,989 |
| 14 Jan 2022 |
GBX |
437.5 |
446.625 |
420.66 |
421.5 |
421.5 |
-21.5 (-4.85%)
|
56,633 |
| 13 Jan 2022 |
GBX |
430 |
447.375 |
425 |
443 |
443 |
+18.5 (+4.36%)
|
122,062 |
| 12 Jan 2022 |
GBX |
420 |
425.6514 |
400.5 |
424.5 |
424.5 |
+6 (+1.43%)
|
74,735 |
| 11 Jan 2022 |
GBX |
420.5 |
429.5 |
411 |
418.5 |
418.5 |
+4.5 (+1.09%)
|
65,173 |
| 10 Jan 2022 |
GBX |
430 |
449.5 |
403.5 |
414 |
414 |
-24.5 (-5.59%)
|
110,152 |
| 7 Jan 2022 |
GBX |
431.5 |
447.5 |
420.5 |
438.5 |
438.5 |
+16 (+3.79%)
|
264,707 |
| 6 Jan 2022 |
GBX |
400 |
432.7739 |
390.5 |
422.5 |
422.5 |
+30 (+7.64%)
|
230,507 |
