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 Jul 2021 |
GBX |
861 |
882 |
835 |
840 |
840 |
-13 (-1.52%)
|
29,624 |
| 15 Jul 2021 |
GBX |
868 |
876.36 |
853 |
853 |
853 |
-22 (-2.51%)
|
16,770 |
| 14 Jul 2021 |
GBX |
875 |
885.11 |
849 |
875 |
875 |
-5 (-0.57%)
|
16,691 |
| 13 Jul 2021 |
GBX |
870 |
887 |
863 |
880 |
880 |
+18 (+2.09%)
|
17,766 |
| 12 Jul 2021 |
GBX |
887 |
887 |
857.8265 |
862 |
862 |
-2 (-0.23%)
|
22,972 |
| 9 Jul 2021 |
GBX |
884 |
884 |
847 |
864 |
864 |
+2 (+0.23%)
|
54,533 |
| 8 Jul 2021 |
GBX |
884 |
892.66 |
862 |
862 |
862 |
-35 (-3.90%)
|
16,820 |
| 7 Jul 2021 |
GBX |
901 |
919 |
881 |
897 |
897 |
-1 (-0.11%)
|
19,605 |
| 6 Jul 2021 |
GBX |
913 |
932 |
897.43 |
898 |
898 |
-6 (-0.66%)
|
14,475 |
| 5 Jul 2021 |
GBX |
932 |
938 |
904 |
904 |
904 |
-18 (-1.95%)
|
33,073 |
| 2 Jul 2021 |
GBX |
938 |
938 |
906 |
922 |
922 |
+6 (+0.66%)
|
31,065 |
| 1 Jul 2021 |
GBX |
906 |
943 |
881 |
916 |
916 |
-11 (-1.19%)
|
20,029 |
| 30 Jun 2021 |
GBX |
915 |
943 |
891.6661 |
927 |
927 |
+36 (+4.04%)
|
100,769 |
| 29 Jun 2021 |
GBX |
909 |
928 |
869.626 |
891 |
891 |
-21 (-2.30%)
|
87,398 |
| 28 Jun 2021 |
GBX |
923 |
940 |
901 |
912 |
912 |
-9 (-0.98%)
|
30,862 |
| 25 Jun 2021 |
GBX |
916 |
938 |
913 |
921 |
921 |
+5 (+0.55%)
|
16,088 |
| 24 Jun 2021 |
GBX |
927 |
946 |
912.085 |
916 |
916 |
-8 (-0.87%)
|
23,106 |
| 23 Jun 2021 |
GBX |
948 |
959 |
919 |
924 |
924 |
-23 (-2.43%)
|
25,804 |
| 22 Jun 2021 |
GBX |
935 |
966 |
915.07 |
947 |
947 |
+8 (+0.85%)
|
19,171 |
| 21 Jun 2021 |
GBX |
909 |
950 |
900 |
939 |
939 |
+32 (+3.53%)
|
22,443 |
| 18 Jun 2021 |
GBX |
946 |
967 |
906.8992 |
907 |
907 |
-43 (-4.53%)
|
62,368 |
| 17 Jun 2021 |
GBX |
965 |
975 |
942 |
950 |
950 |
-20 (-2.06%)
|
46,162 |
| 16 Jun 2021 |
GBX |
954 |
975.6366 |
941 |
970 |
970 |
+25 (+2.65%)
|
40,522 |
| 15 Jun 2021 |
GBX |
933 |
960 |
917 |
945 |
945 |
+8 (+0.85%)
|
62,210 |
| 14 Jun 2021 |
GBX |
935 |
950 |
928 |
937 |
937 |
-1 (-0.11%)
|
20,118 |
| 11 Jun 2021 |
GBX |
943 |
962 |
913 |
938 |
938 |
-2 (-0.21%)
|
47,582 |
| 10 Jun 2021 |
GBX |
959 |
974 |
925 |
940 |
940 |
-16 (-1.67%)
|
33,782 |
| 9 Jun 2021 |
GBX |
946 |
962 |
940 |
956 |
956 |
-14 (-1.44%)
|
81,626 |
| 8 Jun 2021 |
GBX |
934 |
975 |
928 |
970 |
970 |
+39 (+4.19%)
|
130,182 |
| 7 Jun 2021 |
GBX |
955 |
979 |
931 |
931 |
931 |
-22 (-2.31%)
|
43,473 |
