James Fisher and Sons PLC Recent Share Price (LSE:FSJ)

LSE:FSJ - Fisher (James) & Sons PLC James Fisher and Sons PLC
Sector: Industrials, Industry: Marine

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
8 Oct 2021	GBX	835	839.22	818	826	826	+6 (+0.73%)	9,315
7 Oct 2021	GBX	821	834	807.87	820	820	-8 (-0.97%)	21,670
6 Oct 2021	GBX	841	848	810.8375	828	828	-13 (-1.55%)	12,236
5 Oct 2021	GBX	844	863.11	841	841	841	-20 (-2.32%)	16,751
4 Oct 2021	GBX	840	861	833.525	861	861	+4 (+0.47%)	113,223
1 Oct 2021	GBX	853	865	836	857	857	-2 (-0.23%)	80,168
30 Sep 2021	GBX	876	886	845.687	859	859	-21 (-2.39%)	47,839
29 Sep 2021	GBX	868	882	851	880	880	+20 (+2.33%)	48,516
28 Sep 2021	GBX	854	865	815	860	860	-15 (-1.71%)	100,457
27 Sep 2021	GBX	851	881.2	851	875	875	+22 (+2.58%)	35,684
24 Sep 2021	GBX	819	855	819	853	853	+55 (+6.89%)	33,795
23 Sep 2021	GBX	805	827	791	798	798	-13 (-1.60%)	113,690
22 Sep 2021	GBX	800	833	800	811	811	+3 (+0.37%)	104,665
21 Sep 2021	GBX	792	823.58	789	808	808	+14 (+1.76%)	54,915
20 Sep 2021	GBX	807	822	752	794	794	-4 (-0.50%)	50,629
17 Sep 2021	GBX	836	858	798	798	798	-22 (-2.68%)	36,327
16 Sep 2021	GBX	834	839.01	815	820	820	-10 (-1.20%)	40,526
15 Sep 2021	GBX	859	864	816.97	830	830	-3 (-0.36%)	52,560
14 Sep 2021	GBX	858	872.98	818	833	833	-28 (-3.25%)	65,632
13 Sep 2021	GBX	936	948	856	861	861	-69 (-7.42%)	81,205
10 Sep 2021	GBX	938	953.88	923	930	930	-35 (-3.63%)	374,629
9 Sep 2021	GBX	979	979	937	965	965	+17 (+1.79%)	62,742
8 Sep 2021	GBX	970	988	930	948	948	-5 (-0.52%)	68,836
7 Sep 2021	GBX	900	967	846	953	953	-67 (-6.57%)	95,161
6 Sep 2021	GBX	1,010	1,036	988	1,020	1,020	+16 (+1.59%)	18,002
3 Sep 2021	GBX	1,008	1,018	980	1,004	1,004	+9 (+0.90%)	18,895
2 Sep 2021	GBX	989	1,002.875	986.38	995	995	-2 (-0.20%)	15,191
1 Sep 2021	GBX	990	1,002.65	984	997	997	+17 (+1.73%)	10,541
31 Aug 2021	GBX	975	1,002	975	980	980	-26 (-2.58%)	20,060
27 Aug 2021	GBX	1,010	1,014	975	1,006	1,006	+17 (+1.72%)	5,171

Unicorn Response |