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 |
| 4 Jun 2021 |
GBX |
971 |
990 |
953 |
953 |
953 |
-24 (-2.46%)
|
8,705 |
| 3 Jun 2021 |
GBX |
997 |
997 |
959.318 |
977 |
977 |
+7 (+0.72%)
|
33,741 |
| 2 Jun 2021 |
GBX |
955 |
982 |
955 |
970 |
970 |
-4 (-0.41%)
|
12,987 |
| 1 Jun 2021 |
GBX |
991 |
1,020 |
955 |
974 |
974 |
+4 (+0.41%)
|
22,348 |
| 28 May 2021 |
GBX |
971 |
1,006 |
961 |
970 |
970 |
-10 (-1.02%)
|
44,653 |
| 27 May 2021 |
GBX |
985 |
1,004 |
977 |
980 |
980 |
+10 (+1.03%)
|
21,274 |
| 26 May 2021 |
GBX |
988 |
1,002 |
970 |
970 |
970 |
-32 (-3.19%)
|
24,585 |
| 25 May 2021 |
GBX |
997 |
1,010 |
980 |
1,002 |
1,002 |
+12 (+1.21%)
|
32,823 |
| 24 May 2021 |
GBX |
989 |
1,013.2178 |
957.84 |
990 |
990 |
-10 (-1%)
|
26,545 |
| 21 May 2021 |
GBX |
1,018 |
1,018 |
949.9284 |
1,000 |
1,000 |
+3 (+0.30%)
|
15,334 |
| 20 May 2021 |
GBX |
1,006 |
1,016 |
996 |
997 |
997 |
-3 (-0.30%)
|
62,011 |
| 19 May 2021 |
GBX |
988 |
1,016 |
988 |
1,000 |
1,000 |
0.0 (0.0%)
|
26,704 |
| 18 May 2021 |
GBX |
995 |
1,018.65 |
974.5898 |
1,000 |
1,000 |
+6 (+0.60%)
|
27,193 |
| 17 May 2021 |
GBX |
999 |
1,009.5 |
950 |
994 |
994 |
-8 (-0.80%)
|
37,122 |
| 14 May 2021 |
GBX |
988 |
1,016.9 |
983 |
1,002 |
1,002 |
+20 (+2.04%)
|
19,108 |
| 13 May 2021 |
GBX |
1,014 |
1,046 |
982 |
982 |
982 |
-30 (-2.96%)
|
32,274 |
| 12 May 2021 |
GBX |
1,026 |
1,042 |
1,012 |
1,012 |
1,012 |
-8 (-0.78%)
|
43,463 |
| 11 May 2021 |
GBX |
1,028 |
1,042 |
1,014 |
1,020 |
1,020 |
-30 (-2.86%)
|
35,771 |
| 10 May 2021 |
GBX |
1,018 |
1,050 |
1,010 |
1,050 |
1,050 |
+36 (+3.55%)
|
25,485 |
| 7 May 2021 |
GBX |
1,036 |
1,042 |
1,006.75 |
1,014 |
1,014 |
-10 (-0.98%)
|
40,956 |
| 6 May 2021 |
GBX |
1,020 |
1,034 |
1,006 |
1,024 |
1,024 |
+14 (+1.39%)
|
14,169 |
| 5 May 2021 |
GBX |
1,040 |
1,050 |
991 |
1,010 |
1,010 |
-40 (-3.81%)
|
57,139 |
| 4 May 2021 |
GBX |
1,032 |
1,058 |
1,028 |
1,050 |
1,050 |
+10 (+0.96%)
|
29,642 |
| 30 Apr 2021 |
GBX |
1,064 |
1,064 |
1,038 |
1,040 |
1,040 |
-12 (-1.14%)
|
15,766 |
| 29 Apr 2021 |
GBX |
1,022 |
1,064 |
1,016.0325 |
1,052 |
1,052 |
+30 (+2.94%)
|
58,822 |
| 28 Apr 2021 |
GBX |
1,000 |
1,028 |
962 |
1,022 |
1,022 |
+22 (+2.20%)
|
35,482 |
| 27 Apr 2021 |
GBX |
1,042 |
1,042 |
987 |
1,000 |
1,000 |
-28 (-2.72%)
|
46,411 |
| 26 Apr 2021 |
GBX |
1,052 |
1,068 |
1,028 |
1,028 |
1,028 |
-24 (-2.28%)
|
21,467 |
| 23 Apr 2021 |
GBX |
1,050 |
1,066 |
1,030 |
1,052 |
1,052 |
-10 (-0.94%)
|
9,601 |
| 22 Apr 2021 |
GBX |
1,068 |
1,070 |
1,044 |
1,062 |
1,062 |
+8 (+0.76%)
|
11,539 |
