James Fisher and Sons PLC Recent Share Price (LSE:FSJ)

LSE:FSJ - Fisher (James) & Sons PLC James Fisher and Sons PLC
Sector: Industrials, Industry: Marine

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
25 Jan 2021	GBX	1,006	1,020	979	1,014	1,014	-8 (-0.78%)	81,928
22 Jan 2021	GBX	1,046	1,046	996	1,022	1,022	-2 (-0.20%)	82,389
21 Jan 2021	GBX	996	1,034.0626	972.786	1,024	1,024	+12 (+1.19%)	44,861
20 Jan 2021	GBX	956	1,012	948	1,012	1,012	+60 (+6.30%)	168,639
19 Jan 2021	GBX	955	969.52	952	952	952	-8 (-0.83%)	41,718
18 Jan 2021	GBX	971	987	960	960	960	-20 (-2.04%)	27,316
15 Jan 2021	GBX	967	989	965.67	980	980	-4 (-0.41%)	126,447
14 Jan 2021	GBX	967	996	952	984	984	+22 (+2.29%)	93,946
13 Jan 2021	GBX	974	979	962	962	962	-17 (-1.74%)	40,189
12 Jan 2021	GBX	976	989	968	979	979	-1 (-0.10%)	44,946
11 Jan 2021	GBX	1,002	1,010	967	980	980	-7 (-0.71%)	99,224
8 Jan 2021	GBX	984	1,002.52	976.1411	987	987	-5 (-0.50%)	113,430
7 Jan 2021	GBX	954	1,014	938.04	992	992	+74 (+8.06%)	157,451
6 Jan 2021	GBX	915	922	896	918	918	+10 (+1.10%)	296,094
5 Jan 2021	GBX	925	934	900	908	908	+5 (+0.55%)	35,076
4 Jan 2021	GBX	925	959	898	903	903	-44 (-4.65%)	88,558
31 Dec 2020	GBX	960	971	923	947	947	+15 (+1.61%)	17,723
30 Dec 2020	GBX	945	967.895	911.9625	932	932	+3 (+0.32%)	34,399
29 Dec 2020	GBX	930	951.925	918	929	929	+24 (+2.65%)	78,191
24 Dec 2020	GBX	919	952	896.76	905	905	+16 (+1.80%)	137,881
23 Dec 2020	GBX	900	915	880	889	889	+4 (+0.45%)	169,664
22 Dec 2020	GBX	913	925	875.5545	885	885	-8 (-0.90%)	187,646
21 Dec 2020	GBX	899	902	835	893	893	-9 (-1.00%)	106,666
18 Dec 2020	GBX	950	962	902	902	902	-45 (-4.75%)	709,123
17 Dec 2020	GBX	919	954	905	947	947	+16 (+1.72%)	272,237
16 Dec 2020	GBX	930	964	901	931	931	+1 (+0.11%)	135,589
15 Dec 2020	GBX	903	930	875	930	930	+33 (+3.68%)	288,694
14 Dec 2020	GBX	925	925	889	897	897	+5 (+0.56%)	87,412
11 Dec 2020	GBX	903	921	887	892	892	-14 (-1.55%)	106,673
10 Dec 2020	GBX	897	925.08	882.65	906	906	+2 (+0.22%)	71,804

Unicorn Response |