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 |
| 28 Oct 2020 |
GBX |
1,180 |
1,206 |
1,170.86 |
1,178 |
1,178 |
-34 (-2.81%)
|
20,973 |
| 27 Oct 2020 |
GBX |
1,232 |
1,254 |
1,194 |
1,212 |
1,212 |
-36 (-2.88%)
|
9,166 |
| 26 Oct 2020 |
GBX |
1,246 |
1,323.42 |
1,230 |
1,248 |
1,248 |
-40 (-3.11%)
|
20,980 |
| 23 Oct 2020 |
GBX |
1,280 |
1,310 |
1,269.68 |
1,288 |
1,288 |
+18 (+1.42%)
|
36,348 |
| 22 Oct 2020 |
GBX |
1,274 |
1,280 |
1,223.6057 |
1,270 |
1,270 |
+4 (+0.32%)
|
20,524 |
| 21 Oct 2020 |
GBX |
1,268 |
1,284 |
1,236 |
1,266 |
1,266 |
+16 (+1.28%)
|
23,901 |
| 20 Oct 2020 |
GBX |
1,304 |
1,306 |
1,246 |
1,250 |
1,250 |
-14 (-1.11%)
|
14,575 |
| 19 Oct 2020 |
GBX |
1,304 |
1,304 |
1,226.28 |
1,264 |
1,264 |
0.0 (0.0%)
|
7,349 |
| 16 Oct 2020 |
GBX |
1,312 |
1,318.1812 |
1,264 |
1,264 |
1,264 |
-40 (-3.07%)
|
36,877 |
| 15 Oct 2020 |
GBX |
1,244 |
1,304 |
1,244 |
1,304 |
1,304 |
+24 (+1.88%)
|
30,993 |
| 14 Oct 2020 |
GBX |
1,298 |
1,298 |
1,252 |
1,280 |
1,280 |
-2 (-0.16%)
|
20,895 |
| 13 Oct 2020 |
GBX |
1,314 |
1,338.845 |
1,282 |
1,282 |
1,282 |
-34 (-2.58%)
|
23,998 |
| 12 Oct 2020 |
GBX |
1,326 |
1,346 |
1,290 |
1,316 |
1,316 |
+12 (+0.92%)
|
26,003 |
| 9 Oct 2020 |
GBX |
1,278 |
1,316 |
1,250 |
1,304 |
1,304 |
+16 (+1.24%)
|
35,030 |
| 8 Oct 2020 |
GBX |
1,244 |
1,288 |
1,244 |
1,288 |
1,288 |
+46 (+3.70%)
|
48,519 |
| 7 Oct 2020 |
GBX |
1,252 |
1,254.486 |
1,196 |
1,242 |
1,242 |
+12 (+0.98%)
|
24,355 |
| 6 Oct 2020 |
GBX |
1,204 |
1,236 |
1,192 |
1,230 |
1,230 |
+32 (+2.67%)
|
22,683 |
| 5 Oct 2020 |
GBX |
1,190 |
1,214 |
1,146 |
1,198 |
1,198 |
+18 (+1.53%)
|
27,684 |
| 2 Oct 2020 |
GBX |
1,134 |
1,180 |
1,131.9396 |
1,180 |
1,180 |
+36 (+3.15%)
|
31,696 |
| 1 Oct 2020 |
GBX |
1,140 |
1,166 |
1,122 |
1,144 |
1,144 |
+10 (+0.88%)
|
21,156 |
| 30 Sep 2020 |
GBX |
1,156 |
1,172 |
1,122.9452 |
1,134 |
1,134 |
-22 (-1.90%)
|
21,046 |
| 29 Sep 2020 |
GBX |
1,112 |
1,156 |
1,112 |
1,156 |
1,156 |
+44 (+3.96%)
|
52,022 |
| 28 Sep 2020 |
GBX |
1,162 |
1,162 |
1,112 |
1,112 |
1,112 |
-38 (-3.30%)
|
10,077 |
| 25 Sep 2020 |
GBX |
1,182 |
1,183.14 |
1,120 |
1,150 |
1,150 |
-28 (-2.38%)
|
14,802 |
| 24 Sep 2020 |
GBX |
1,100 |
1,186 |
1,098 |
1,178 |
1,178 |
+66 (+5.94%)
|
36,920 |
| 23 Sep 2020 |
GBX |
1,140 |
1,148 |
1,104 |
1,112 |
1,112 |
+2 (+0.18%)
|
22,663 |
| 22 Sep 2020 |
GBX |
1,128 |
1,168 |
1,104 |
1,110 |
1,110 |
-46 (-3.98%)
|
19,758 |
| 21 Sep 2020 |
GBX |
1,164 |
1,194 |
1,102 |
1,156 |
1,156 |
-22 (-1.87%)
|
31,375 |
| 18 Sep 2020 |
GBX |
1,216 |
1,216 |
1,110 |
1,178 |
1,178 |
-14 (-1.17%)
|
77,067 |
| 17 Sep 2020 |
GBX |
1,244 |
1,244 |
1,174 |
1,192 |
1,192 |
-8 (-0.67%)
|
23,119 |
