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 |
| 5 Jan 2022 |
GBX |
409.5 |
417.9107 |
386 |
392.5 |
392.5 |
-13 (-3.21%)
|
117,912 |
| 4 Jan 2022 |
GBX |
377 |
420.42 |
369.7133 |
405.5 |
405.5 |
+36 (+9.74%)
|
244,523 |
| 31 Dec 2021 |
GBX |
369.5 |
377.7122 |
357 |
369.5 |
369.5 |
+6 (+1.65%)
|
65,182 |
| 30 Dec 2021 |
GBX |
400 |
400 |
354.5 |
363.5 |
363.5 |
-32.5 (-8.21%)
|
302,625 |
| 29 Dec 2021 |
GBX |
309.5 |
406.5 |
300 |
396 |
396 |
+91.5 (+30.05%)
|
465,365 |
| 24 Dec 2021 |
GBX |
310 |
310 |
300 |
304.5 |
304.5 |
-3.5 (-1.14%)
|
72,813 |
| 23 Dec 2021 |
GBX |
304.5 |
310 |
300.9 |
308 |
308 |
+7.5 (+2.50%)
|
138,309 |
| 22 Dec 2021 |
GBX |
301 |
304 |
296.2104 |
300.5 |
300.5 |
-1.5 (-0.50%)
|
128,039 |
| 21 Dec 2021 |
GBX |
286 |
304.5 |
284 |
302 |
302 |
+12.5 (+4.32%)
|
150,254 |
| 20 Dec 2021 |
GBX |
290 |
294.631 |
280 |
289.5 |
289.5 |
-2.5 (-0.86%)
|
67,286 |
| 17 Dec 2021 |
GBX |
290 |
299.5 |
282.5 |
292 |
292 |
+2.5 (+0.86%)
|
135,929 |
| 16 Dec 2021 |
GBX |
296 |
303 |
285 |
289.5 |
289.5 |
-6.5 (-2.20%)
|
193,222 |
| 15 Dec 2021 |
GBX |
310 |
310 |
293 |
296 |
296 |
-7.5 (-2.47%)
|
109,598 |
| 14 Dec 2021 |
GBX |
310 |
313 |
299.2 |
303.5 |
303.5 |
-7 (-2.25%)
|
386,291 |
| 13 Dec 2021 |
GBX |
320 |
324.75 |
307 |
310.5 |
310.5 |
-13 (-4.02%)
|
78,096 |
| 10 Dec 2021 |
GBX |
330.5 |
338.5 |
320 |
323.5 |
323.5 |
-6.5 (-1.97%)
|
33,334 |
| 9 Dec 2021 |
GBX |
331.5 |
336 |
328.6398 |
330 |
330 |
-8 (-2.37%)
|
49,608 |
| 8 Dec 2021 |
GBX |
327.5 |
338.5 |
327.5 |
338 |
338 |
+2 (+0.60%)
|
43,507 |
| 7 Dec 2021 |
GBX |
315.5 |
338.875 |
315 |
336 |
336 |
+18.5 (+5.83%)
|
132,749 |
| 6 Dec 2021 |
GBX |
318 |
320 |
311.5 |
317.5 |
317.5 |
-0.5 (-0.16%)
|
49,387 |
| 3 Dec 2021 |
GBX |
334.5 |
334.5 |
311.5 |
318 |
318 |
-8.5 (-2.60%)
|
65,219 |
| 2 Dec 2021 |
GBX |
326.5 |
338.5 |
320 |
326.5 |
326.5 |
-3.5 (-1.06%)
|
59,598 |
| 1 Dec 2021 |
GBX |
330 |
335 |
320.5 |
330 |
330 |
+12 (+3.77%)
|
373,153 |
| 30 Nov 2021 |
GBX |
343.5 |
354.5 |
318 |
318 |
318 |
-25.5 (-7.42%)
|
304,495 |
| 29 Nov 2021 |
GBX |
355 |
359.5 |
338.8 |
343.5 |
343.5 |
-6 (-1.72%)
|
95,962 |
| 26 Nov 2021 |
GBX |
365 |
369.5 |
346.408 |
349.5 |
349.5 |
-20.5 (-5.54%)
|
109,403 |
| 25 Nov 2021 |
GBX |
376 |
380 |
367.45 |
370 |
370 |
0.0 (0.0%)
|
49,047 |
| 24 Nov 2021 |
GBX |
385 |
385 |
370 |
370 |
370 |
-6.5 (-1.73%)
|
47,448 |
| 23 Nov 2021 |
GBX |
376 |
385 |
360.5 |
376.5 |
376.5 |
+6.5 (+1.76%)
|
115,962 |
| 22 Nov 2021 |
GBX |
393 |
396 |
364.9 |
370 |
370 |
-18.5 (-4.76%)
|
160,145 |
