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 |
| 3 Apr 2024 |
GBX |
247 |
255 |
243 |
255 |
255 |
+8 (+3.24%)
|
69,265 |
| 2 Apr 2024 |
GBX |
262 |
263.56 |
247 |
247 |
247 |
-14 (-5.36%)
|
3,196,643 |
| 28 Mar 2024 |
GBX |
256 |
266 |
253 |
261 |
261 |
-0.75 (-0.29%)
|
12,915 |
| 27 Mar 2024 |
GBX |
256 |
267.5 |
255.5 |
261.75 |
261.75 |
+5.75 (+2.25%)
|
13,515 |
| 26 Mar 2024 |
GBX |
260 |
267.5 |
254 |
256 |
256 |
-4.5 (-1.73%)
|
23,324 |
| 25 Mar 2024 |
GBX |
266.5 |
276.5 |
260 |
260.5 |
260.5 |
-5 (-1.88%)
|
43,605 |
| 22 Mar 2024 |
GBX |
260 |
280 |
260 |
265.5 |
265.5 |
+17.5 (+7.06%)
|
456,510 |
| 21 Mar 2024 |
GBX |
245 |
251.5 |
238.725 |
248 |
248 |
+0.5 (+0.20%)
|
28,773 |
| 20 Mar 2024 |
GBX |
250 |
255.5 |
235 |
247.5 |
247.5 |
+2 (+0.81%)
|
56,200 |
| 19 Mar 2024 |
GBX |
250 |
255.5 |
245.5 |
245.5 |
245.5 |
-10.5 (-4.10%)
|
13,818 |
| 18 Mar 2024 |
GBX |
252.5 |
258.5 |
252.5 |
256 |
256 |
+3 (+1.19%)
|
18,416 |
| 15 Mar 2024 |
GBX |
253 |
259 |
251 |
253 |
253 |
-3.5 (-1.36%)
|
29,191 |
| 14 Mar 2024 |
GBX |
253 |
259.5 |
251 |
256.5 |
256.5 |
+1.5 (+0.59%)
|
14,591 |
| 13 Mar 2024 |
GBX |
255 |
259.5 |
253.0065 |
255 |
255 |
-5 (-1.92%)
|
41,638 |
| 12 Mar 2024 |
GBX |
252.5 |
264.5 |
252.5 |
260 |
260 |
+1 (+0.39%)
|
50,370 |
| 11 Mar 2024 |
GBX |
265 |
277.5 |
250.5 |
259 |
259 |
-4 (-1.52%)
|
11,280 |
| 8 Mar 2024 |
GBX |
263 |
265 |
251 |
263 |
263 |
+1.5 (+0.57%)
|
24,971 |
| 7 Mar 2024 |
GBX |
260.5 |
269 |
253.4045 |
261.5 |
261.5 |
+3.5 (+1.36%)
|
20,819 |
| 6 Mar 2024 |
GBX |
261.5 |
261.5 |
254.2929 |
258 |
258 |
-2 (-0.77%)
|
12,799 |
| 5 Mar 2024 |
GBX |
260.5 |
269.5 |
258 |
260 |
260 |
+2 (+0.78%)
|
320,521 |
| 4 Mar 2024 |
GBX |
258.5 |
265 |
256 |
258 |
258 |
-2 (-0.77%)
|
27,319 |
| 1 Mar 2024 |
GBX |
261.5 |
261.5 |
253 |
260 |
260 |
+3.5 (+1.36%)
|
71,891 |
| 29 Feb 2024 |
GBX |
256.5 |
261.5 |
253.5 |
256.5 |
256.5 |
-3 (-1.16%)
|
77,226 |
| 28 Feb 2024 |
GBX |
261 |
264.5 |
254 |
259.5 |
259.5 |
+0.5 (+0.19%)
|
32,622 |
| 27 Feb 2024 |
GBX |
261 |
266.5 |
258 |
259 |
259 |
-1 (-0.38%)
|
59,265 |
| 26 Feb 2024 |
GBX |
268 |
268 |
260 |
260 |
260 |
-4 (-1.52%)
|
32,394 |
| 23 Feb 2024 |
GBX |
263.5 |
269.5 |
260 |
264 |
264 |
-1 (-0.38%)
|
73,884 |
| 22 Feb 2024 |
GBX |
260.5 |
274 |
255.5 |
265 |
265 |
+3 (+1.15%)
|
8,436 |
| 21 Feb 2024 |
GBX |
269.5 |
269.5 |
260 |
262 |
262 |
-3 (-1.13%)
|
32,403 |
| 20 Feb 2024 |
GBX |
259.5 |
269.5 |
259.5 |
265 |
265 |
-0.5 (-0.19%)
|
2,806 |
