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 |
| 16 Sep 2020 |
GBX |
1,214 |
1,240 |
1,174 |
1,200 |
1,200 |
-6 (-0.50%)
|
61,592 |
| 15 Sep 2020 |
GBX |
1,262 |
1,262 |
1,202 |
1,206 |
1,206 |
-48 (-3.83%)
|
12,141 |
| 14 Sep 2020 |
GBX |
1,260 |
1,292 |
1,244 |
1,254 |
1,254 |
-6 (-0.48%)
|
16,654 |
| 11 Sep 2020 |
GBX |
1,256 |
1,274 |
1,250 |
1,260 |
1,260 |
0.0 (0.0%)
|
12,518 |
| 10 Sep 2020 |
GBX |
1,288 |
1,288.551 |
1,250 |
1,260 |
1,260 |
0.0 (0.0%)
|
26,586 |
| 9 Sep 2020 |
GBX |
1,254 |
1,278 |
1,250 |
1,260 |
1,260 |
-44 (-3.37%)
|
21,937 |
| 8 Sep 2020 |
GBX |
1,254 |
1,304 |
1,246 |
1,304 |
1,304 |
+58 (+4.65%)
|
27,774 |
| 7 Sep 2020 |
GBX |
1,252 |
1,258 |
1,234 |
1,246 |
1,246 |
+6 (+0.48%)
|
18,813 |
| 4 Sep 2020 |
GBX |
1,260 |
1,260 |
1,236 |
1,240 |
1,240 |
+6 (+0.49%)
|
17,277 |
| 3 Sep 2020 |
GBX |
1,262 |
1,262.758 |
1,230 |
1,234 |
1,234 |
-16 (-1.28%)
|
21,914 |
| 2 Sep 2020 |
GBX |
1,252 |
1,273.14 |
1,236 |
1,250 |
1,250 |
-12 (-0.95%)
|
69,801 |
| 1 Sep 2020 |
GBX |
1,250 |
1,262 |
1,200 |
1,262 |
1,262 |
+34 (+2.77%)
|
26,207 |
| 28 Aug 2020 |
GBX |
1,224 |
1,248 |
1,200.02 |
1,228 |
1,228 |
-4 (-0.32%)
|
31,869 |
| 27 Aug 2020 |
GBX |
1,150 |
1,232 |
1,138 |
1,232 |
1,232 |
+82 (+7.13%)
|
30,118 |
| 26 Aug 2020 |
GBX |
1,138 |
1,154 |
1,110 |
1,150 |
1,150 |
+34 (+3.05%)
|
28,051 |
| 25 Aug 2020 |
GBX |
1,196 |
1,196 |
1,106.98 |
1,116 |
1,116 |
-114 (-9.27%)
|
59,992 |
| 24 Aug 2020 |
GBX |
1,194 |
1,230 |
1,160 |
1,230 |
1,230 |
+56 (+4.77%)
|
13,805 |
| 21 Aug 2020 |
GBX |
1,170 |
1,194 |
1,158 |
1,174 |
1,174 |
-16 (-1.34%)
|
19,319 |
| 20 Aug 2020 |
GBX |
1,156 |
1,204 |
1,156 |
1,190 |
1,190 |
+20 (+1.71%)
|
5,960 |
| 19 Aug 2020 |
GBX |
1,168 |
1,200 |
1,154 |
1,170 |
1,170 |
+10 (+0.86%)
|
10,351 |
| 18 Aug 2020 |
GBX |
1,150 |
1,170 |
1,125.25 |
1,160 |
1,160 |
-10 (-0.85%)
|
23,255 |
| 17 Aug 2020 |
GBX |
1,182 |
1,192 |
1,150 |
1,170 |
1,170 |
-6 (-0.51%)
|
39,607 |
| 14 Aug 2020 |
GBX |
1,194 |
1,202 |
1,166 |
1,176 |
1,176 |
-18 (-1.51%)
|
15,042 |
| 13 Aug 2020 |
GBX |
1,216 |
1,227 |
1,175.96 |
1,194 |
1,194 |
-22 (-1.81%)
|
16,552 |
| 12 Aug 2020 |
GBX |
1,210 |
1,230 |
1,178 |
1,216 |
1,216 |
+20 (+1.67%)
|
38,925 |
| 11 Aug 2020 |
GBX |
1,156 |
1,210 |
1,139.242 |
1,196 |
1,196 |
+70 (+6.22%)
|
51,547 |
| 10 Aug 2020 |
GBX |
1,108 |
1,150 |
1,101.449 |
1,126 |
1,126 |
+22 (+1.99%)
|
35,828 |
| 7 Aug 2020 |
GBX |
1,108 |
1,124 |
1,104 |
1,104 |
1,104 |
0.0 (0.0%)
|
16,562 |
| 6 Aug 2020 |
GBX |
1,100 |
1,148 |
1,100 |
1,104 |
1,104 |
-2 (-0.18%)
|
24,683 |
| 5 Aug 2020 |
GBX |
1,130 |
1,150 |
1,106 |
1,106 |
1,106 |
-32 (-2.81%)
|
36,757 |
