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 |
| 8 Mar 2021 |
GBX |
1,170 |
1,195 |
1,124 |
1,160 |
1,160 |
+16 (+1.40%)
|
24,786 |
| 5 Mar 2021 |
GBX |
1,122 |
1,169.8825 |
1,110 |
1,144 |
1,144 |
+2 (+0.18%)
|
21,159 |
| 4 Mar 2021 |
GBX |
1,192 |
1,210 |
1,082 |
1,142 |
1,142 |
-24 (-2.06%)
|
27,603 |
| 3 Mar 2021 |
GBX |
1,172 |
1,187.055 |
1,138.9 |
1,166 |
1,166 |
+4 (+0.34%)
|
12,383 |
| 2 Mar 2021 |
GBX |
1,196 |
1,218 |
1,142 |
1,162 |
1,162 |
-30 (-2.52%)
|
25,075 |
| 1 Mar 2021 |
GBX |
1,226 |
1,227 |
1,169.35 |
1,192 |
1,192 |
+10 (+0.85%)
|
51,396 |
| 26 Feb 2021 |
GBX |
1,174 |
1,206 |
1,140 |
1,182 |
1,182 |
0.0 (0.0%)
|
25,629 |
| 25 Feb 2021 |
GBX |
1,222 |
1,228 |
1,180 |
1,182 |
1,182 |
-18 (-1.50%)
|
68,683 |
| 24 Feb 2021 |
GBX |
1,202 |
1,228 |
1,170 |
1,200 |
1,200 |
-2 (-0.17%)
|
38,092 |
| 23 Feb 2021 |
GBX |
1,190 |
1,214 |
1,174 |
1,202 |
1,202 |
+2 (+0.17%)
|
93,858 |
| 22 Feb 2021 |
GBX |
1,158 |
1,218 |
1,144 |
1,200 |
1,200 |
+44 (+3.81%)
|
41,663 |
| 19 Feb 2021 |
GBX |
1,144 |
1,160 |
1,140 |
1,156 |
1,156 |
+12 (+1.05%)
|
27,825 |
| 18 Feb 2021 |
GBX |
1,124 |
1,144 |
1,118.022 |
1,144 |
1,144 |
0.0 (0.0%)
|
35,630 |
| 17 Feb 2021 |
GBX |
1,122 |
1,150 |
1,110 |
1,144 |
1,144 |
+16 (+1.42%)
|
38,793 |
| 16 Feb 2021 |
GBX |
1,118 |
1,128 |
1,103 |
1,128 |
1,128 |
+10 (+0.89%)
|
41,399 |
| 15 Feb 2021 |
GBX |
1,120 |
1,128 |
1,101.6 |
1,118 |
1,118 |
+2 (+0.18%)
|
38,589 |
| 12 Feb 2021 |
GBX |
1,122 |
1,122 |
1,094 |
1,116 |
1,116 |
0.0 (0.0%)
|
17,117 |
| 11 Feb 2021 |
GBX |
1,108 |
1,128 |
1,092 |
1,116 |
1,116 |
+16 (+1.45%)
|
34,600 |
| 10 Feb 2021 |
GBX |
1,096 |
1,114 |
1,092 |
1,100 |
1,100 |
+10 (+0.92%)
|
22,598 |
| 9 Feb 2021 |
GBX |
1,092 |
1,114 |
1,080 |
1,090 |
1,090 |
-12 (-1.09%)
|
30,179 |
| 8 Feb 2021 |
GBX |
1,054 |
1,104 |
1,054 |
1,102 |
1,102 |
+52 (+4.95%)
|
35,236 |
| 5 Feb 2021 |
GBX |
1,030 |
1,052 |
1,024 |
1,050 |
1,050 |
+30 (+2.94%)
|
67,407 |
| 4 Feb 2021 |
GBX |
998 |
1,030 |
972 |
1,020 |
1,020 |
+20 (+2%)
|
51,386 |
| 3 Feb 2021 |
GBX |
997 |
1,026 |
990.1963 |
1,000 |
1,000 |
0.0 (0.0%)
|
19,020 |
| 2 Feb 2021 |
GBX |
1,018 |
1,028 |
994.085 |
1,000 |
1,000 |
0.0 (0.0%)
|
87,961 |
| 1 Feb 2021 |
GBX |
975 |
1,046 |
975 |
1,000 |
1,000 |
0.0 (0.0%)
|
24,396 |
| 29 Jan 2021 |
GBX |
985 |
1,030 |
978 |
1,000 |
1,000 |
0.0 (0.0%)
|
32,558 |
| 28 Jan 2021 |
GBX |
1,018 |
1,030 |
981 |
1,000 |
1,000 |
-36 (-3.47%)
|
58,096 |
| 27 Jan 2021 |
GBX |
1,010 |
1,048 |
977 |
1,036 |
1,036 |
+14 (+1.37%)
|
30,238 |
| 26 Jan 2021 |
GBX |
1,008 |
1,048 |
993 |
1,022 |
1,022 |
+8 (+0.79%)
|
37,379 |
