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 |
| 21 Apr 2021 |
GBX |
1,034 |
1,058 |
1,020 |
1,054 |
1,054 |
+26 (+2.53%)
|
20,354 |
| 20 Apr 2021 |
GBX |
1,062 |
1,082 |
1,026 |
1,028 |
1,028 |
-42 (-3.93%)
|
21,631 |
| 19 Apr 2021 |
GBX |
1,082 |
1,084 |
1,054 |
1,070 |
1,070 |
+10 (+0.94%)
|
21,805 |
| 16 Apr 2021 |
GBX |
1,068 |
1,080 |
1,034 |
1,060 |
1,060 |
-10 (-0.93%)
|
38,060 |
| 15 Apr 2021 |
GBX |
1,040 |
1,094 |
1,040 |
1,070 |
1,070 |
+6 (+0.56%)
|
32,182 |
| 14 Apr 2021 |
GBX |
1,048 |
1,068 |
1,040 |
1,064 |
1,064 |
-2 (-0.19%)
|
72,585 |
| 13 Apr 2021 |
GBX |
1,062 |
1,088.945 |
1,044 |
1,066 |
1,066 |
+6 (+0.57%)
|
44,395 |
| 12 Apr 2021 |
GBX |
1,084 |
1,086 |
1,050.735 |
1,060 |
1,060 |
-14 (-1.30%)
|
31,686 |
| 9 Apr 2021 |
GBX |
1,106 |
1,122 |
1,069.215 |
1,074 |
1,074 |
-30 (-2.72%)
|
31,895 |
| 8 Apr 2021 |
GBX |
1,128 |
1,134 |
1,070 |
1,104 |
1,104 |
-26 (-2.30%)
|
55,249 |
| 7 Apr 2021 |
GBX |
1,154 |
1,154 |
1,116 |
1,130 |
1,130 |
+10 (+0.89%)
|
70,562 |
| 6 Apr 2021 |
GBX |
1,172 |
1,174 |
1,120 |
1,120 |
1,120 |
-10 (-0.88%)
|
109,663 |
| 1 Apr 2021 |
GBX |
1,084 |
1,148 |
1,076 |
1,130 |
1,130 |
+68 (+6.40%)
|
109,179 |
| 31 Mar 2021 |
GBX |
1,122 |
1,122 |
1,062 |
1,062 |
1,062 |
-42 (-3.80%)
|
421,117 |
| 30 Mar 2021 |
GBX |
1,166 |
1,186 |
1,104 |
1,104 |
1,104 |
-58 (-4.99%)
|
126,587 |
| 29 Mar 2021 |
GBX |
1,162 |
1,180 |
1,150 |
1,162 |
1,162 |
-30 (-2.52%)
|
44,020 |
| 26 Mar 2021 |
GBX |
1,130 |
1,192 |
1,112 |
1,192 |
1,192 |
+68 (+6.05%)
|
60,069 |
| 25 Mar 2021 |
GBX |
1,174 |
1,198 |
1,112 |
1,124 |
1,124 |
-62 (-5.23%)
|
36,697 |
| 24 Mar 2021 |
GBX |
1,162 |
1,186 |
1,138.925 |
1,186 |
1,186 |
+26 (+2.24%)
|
32,694 |
| 23 Mar 2021 |
GBX |
1,210 |
1,210 |
1,132 |
1,160 |
1,160 |
-26 (-2.19%)
|
30,991 |
| 22 Mar 2021 |
GBX |
1,216 |
1,224 |
1,168 |
1,186 |
1,186 |
+6 (+0.51%)
|
131,006 |
| 19 Mar 2021 |
GBX |
1,212 |
1,220 |
1,166 |
1,180 |
1,180 |
-26 (-2.16%)
|
55,682 |
| 18 Mar 2021 |
GBX |
1,206 |
1,248 |
1,192 |
1,206 |
1,206 |
-30 (-2.43%)
|
17,375 |
| 17 Mar 2021 |
GBX |
1,264 |
1,292 |
1,220 |
1,236 |
1,236 |
-34 (-2.68%)
|
28,866 |
| 16 Mar 2021 |
GBX |
1,244 |
1,288 |
1,220 |
1,270 |
1,270 |
+24 (+1.93%)
|
42,081 |
| 15 Mar 2021 |
GBX |
1,196 |
1,250 |
1,163.115 |
1,246 |
1,246 |
+76 (+6.50%)
|
47,925 |
| 12 Mar 2021 |
GBX |
1,180 |
1,205.6 |
1,170 |
1,170 |
1,170 |
-20 (-1.68%)
|
57,924 |
| 11 Mar 2021 |
GBX |
1,150 |
1,232.66 |
1,150 |
1,190 |
1,190 |
+14 (+1.19%)
|
52,351 |
| 10 Mar 2021 |
GBX |
1,146 |
1,176 |
1,130 |
1,176 |
1,176 |
+36 (+3.16%)
|
16,567 |
| 9 Mar 2021 |
GBX |
1,164 |
1,184 |
1,140 |
1,140 |
1,140 |
-20 (-1.72%)
|
13,931 |
