James Fisher and Sons PLC
Sector:
Industrials,
Industry:
Marine
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Dec 2020 |
GBX |
919 |
944 |
894 |
904 |
904 |
-26 (-2.80%)
|
95,625 |
| 8 Dec 2020 |
GBX |
950 |
979.0906 |
916 |
930 |
930 |
-10 (-1.06%)
|
74,234 |
| 7 Dec 2020 |
GBX |
978 |
978.6065 |
938 |
940 |
940 |
-17 (-1.78%)
|
82,565 |
| 4 Dec 2020 |
GBX |
945 |
971 |
934.7625 |
957 |
957 |
+4 (+0.42%)
|
96,529 |
| 3 Dec 2020 |
GBX |
953 |
967 |
921 |
953 |
953 |
-4 (-0.42%)
|
68,588 |
| 2 Dec 2020 |
GBX |
948 |
981 |
941 |
957 |
957 |
0.0 (0.0%)
|
101,300 |
| 1 Dec 2020 |
GBX |
959 |
967 |
931.0675 |
957 |
957 |
+7 (+0.74%)
|
55,337 |
| 30 Nov 2020 |
GBX |
935 |
1,000 |
913 |
950 |
950 |
+9 (+0.96%)
|
78,428 |
| 27 Nov 2020 |
GBX |
992 |
992 |
907.2535 |
941 |
941 |
-29 (-2.99%)
|
177,488 |
| 26 Nov 2020 |
GBX |
970 |
995 |
946.4745 |
970 |
970 |
-3 (-0.31%)
|
79,128 |
| 25 Nov 2020 |
GBX |
1,000 |
1,000 |
950 |
973 |
973 |
-27 (-2.70%)
|
112,227 |
| 24 Nov 2020 |
GBX |
1,006 |
1,016 |
980 |
1,000 |
1,000 |
+15 (+1.52%)
|
127,212 |
| 23 Nov 2020 |
GBX |
965 |
1,009.1 |
959.9325 |
985 |
985 |
+4 (+0.41%)
|
122,112 |
| 20 Nov 2020 |
GBX |
976 |
1,000 |
952 |
981 |
981 |
-4 (-0.41%)
|
65,437 |
| 19 Nov 2020 |
GBX |
987 |
996 |
976 |
985 |
985 |
-5 (-0.51%)
|
58,321 |
| 18 Nov 2020 |
GBX |
990 |
998 |
971.6057 |
990 |
990 |
-2 (-0.20%)
|
42,788 |
| 17 Nov 2020 |
GBX |
963 |
999 |
961 |
992 |
992 |
+7 (+0.71%)
|
94,572 |
| 16 Nov 2020 |
GBX |
985 |
1,010 |
956 |
985 |
985 |
0.0 (0.0%)
|
273,422 |
| 13 Nov 2020 |
GBX |
1,000 |
1,024.4 |
963 |
985 |
985 |
-15 (-1.50%)
|
241,781 |
| 12 Nov 2020 |
GBX |
960 |
1,029 |
926 |
1,000 |
1,000 |
+38 (+3.95%)
|
193,648 |
| 11 Nov 2020 |
GBX |
776 |
1,012 |
776 |
962 |
962 |
+172 (+21.77%)
|
456,458 |
| 10 Nov 2020 |
GBX |
771 |
830 |
747 |
790 |
790 |
+53 (+7.19%)
|
312,235 |
| 9 Nov 2020 |
GBX |
806 |
807 |
735 |
737 |
737 |
-65 (-8.10%)
|
446,620 |
| 6 Nov 2020 |
GBX |
958 |
976 |
800 |
802 |
802 |
-278 (-25.74%)
|
756,388 |
| 5 Nov 2020 |
GBX |
1,126 |
1,130 |
1,057.14 |
1,080 |
1,080 |
-40 (-3.57%)
|
98,603 |
| 4 Nov 2020 |
GBX |
1,110 |
1,154.6359 |
1,078 |
1,120 |
1,120 |
-10 (-0.88%)
|
50,178 |
| 3 Nov 2020 |
GBX |
1,144 |
1,154 |
1,110 |
1,130 |
1,130 |
0.0 (0.0%)
|
13,552 |
| 2 Nov 2020 |
GBX |
1,132 |
1,170 |
1,100 |
1,130 |
1,130 |
-4 (-0.35%)
|
30,381 |
| 30 Oct 2020 |
GBX |
1,126 |
1,160 |
1,124 |
1,134 |
1,134 |
-6 (-0.53%)
|
27,323 |
| 29 Oct 2020 |
GBX |
1,156 |
1,171.7214 |
1,134 |
1,140 |
1,140 |
-38 (-3.23%)
|
62,535 |
