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
27 Aug 2021	GBX	1,010	1,014	975	1,006	1,006	+17 (+1.72%)	5,171
26 Aug 2021	GBX	1,006	1,006	971	989	989	-10 (-1.00%)	20,390
25 Aug 2021	GBX	960	1,023.75	947	999	999	+39 (+4.06%)	46,914
24 Aug 2021	GBX	961	973	954.6	960	960	0.0 (0.0%)	6,604
23 Aug 2021	GBX	952	983	941	960	960	0.0 (0.0%)	8,298
20 Aug 2021	GBX	948	976	946	960	960	+2 (+0.21%)	18,009
19 Aug 2021	GBX	951	965	943	958	958	-2 (-0.21%)	55,105
18 Aug 2021	GBX	957	976	939	960	960	-16 (-1.64%)	20,567
17 Aug 2021	GBX	965	980	957	976	976	+6 (+0.62%)	27,999
16 Aug 2021	GBX	958	970	929	970	970	+20 (+2.11%)	30,730
13 Aug 2021	GBX	937	957	932	950	950	+12 (+1.28%)	19,775
12 Aug 2021	GBX	920	941.875	905	938	938	+16 (+1.74%)	11,443
11 Aug 2021	GBX	916	933.8697	903.28	922	922	+17 (+1.88%)	14,996
10 Aug 2021	GBX	905	920	890	905	905	+1 (+0.11%)	16,557
9 Aug 2021	GBX	893	917	888	904	904	-3 (-0.33%)	37,099
6 Aug 2021	GBX	905	920	896	907	907	-12 (-1.31%)	24,527
5 Aug 2021	GBX	915	937	876	919	919	+37 (+4.20%)	12,093
4 Aug 2021	GBX	908	918	853	882	882	-8 (-0.90%)	23,159
3 Aug 2021	GBX	929	929	882	890	890	-40 (-4.30%)	18,012
2 Aug 2021	GBX	939	939	916	930	930	+6 (+0.65%)	14,945
30 Jul 2021	GBX	947	969	918	924	924	-11 (-1.18%)	18,476
29 Jul 2021	GBX	932	952	918	935	935	+5 (+0.54%)	13,390
28 Jul 2021	GBX	913	937	907.3784	930	930	+30 (+3.33%)	12,649
27 Jul 2021	GBX	878	908.25	862	900	900	+14 (+1.58%)	17,338
26 Jul 2021	GBX	887	898	865	886	886	+1 (+0.11%)	24,112
23 Jul 2021	GBX	881	900	873	885	885	-6 (-0.67%)	22,082
22 Jul 2021	GBX	855	907	851	891	891	+41 (+4.82%)	48,947
21 Jul 2021	GBX	843	872.833	838	850	850	+15 (+1.80%)	24,324
20 Jul 2021	GBX	835	838	827.3482	835	835	+13 (+1.58%)	15,030
19 Jul 2021	GBX	830	848	802.74	822	822	-18 (-2.14%)	59,908