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 |
| 4 Aug 2020 |
GBX |
1,118 |
1,150.768 |
1,118 |
1,138 |
1,138 |
+16 (+1.43%)
|
39,297 |
| 3 Aug 2020 |
GBX |
1,134 |
1,162.08 |
1,101.525 |
1,122 |
1,122 |
-22 (-1.92%)
|
27,698 |
| 31 Jul 2020 |
GBX |
1,136 |
1,178 |
1,134 |
1,144 |
1,144 |
-32 (-2.72%)
|
26,281 |
| 30 Jul 2020 |
GBX |
1,190 |
1,200 |
1,136 |
1,176 |
1,176 |
-4 (-0.34%)
|
22,135 |
| 29 Jul 2020 |
GBX |
1,190 |
1,226 |
1,172 |
1,180 |
1,180 |
-10 (-0.84%)
|
23,529 |
| 28 Jul 2020 |
GBX |
1,196 |
1,226 |
1,170 |
1,190 |
1,190 |
+10 (+0.85%)
|
17,228 |
| 27 Jul 2020 |
GBX |
1,218 |
1,226 |
1,172 |
1,180 |
1,180 |
-38 (-3.12%)
|
24,923 |
| 24 Jul 2020 |
GBX |
1,232 |
1,254 |
1,218 |
1,218 |
1,218 |
-32 (-2.56%)
|
8,312 |
| 23 Jul 2020 |
GBX |
1,222 |
1,260 |
1,202 |
1,250 |
1,250 |
+36 (+2.97%)
|
22,680 |
| 22 Jul 2020 |
GBX |
1,256 |
1,256 |
1,214 |
1,214 |
1,214 |
-28 (-2.25%)
|
18,362 |
| 21 Jul 2020 |
GBX |
1,296 |
1,310.32 |
1,240.645 |
1,242 |
1,242 |
-44 (-3.42%)
|
17,247 |
| 20 Jul 2020 |
GBX |
1,300 |
1,334 |
1,268 |
1,286 |
1,286 |
-8 (-0.62%)
|
28,541 |
| 17 Jul 2020 |
GBX |
1,328 |
1,366 |
1,294 |
1,294 |
1,294 |
-50 (-3.72%)
|
23,661 |
| 16 Jul 2020 |
GBX |
1,372 |
1,390 |
1,344 |
1,344 |
1,344 |
-36 (-2.61%)
|
15,687 |
| 15 Jul 2020 |
GBX |
1,420 |
1,420 |
1,368 |
1,380 |
1,380 |
-20 (-1.43%)
|
50,975 |
| 14 Jul 2020 |
GBX |
1,374 |
1,400 |
1,350 |
1,400 |
1,400 |
+8 (+0.57%)
|
34,390 |
| 13 Jul 2020 |
GBX |
1,412 |
1,430 |
1,352 |
1,392 |
1,392 |
+20 (+1.46%)
|
10,719 |
| 10 Jul 2020 |
GBX |
1,330 |
1,396 |
1,330 |
1,372 |
1,372 |
+32 (+2.39%)
|
23,371 |
| 9 Jul 2020 |
GBX |
1,398 |
1,398 |
1,329.9459 |
1,340 |
1,340 |
-24 (-1.76%)
|
31,458 |
| 8 Jul 2020 |
GBX |
1,366 |
1,382 |
1,350 |
1,364 |
1,364 |
-36 (-2.57%)
|
16,203 |
| 7 Jul 2020 |
GBX |
1,362 |
1,410 |
1,362 |
1,400 |
1,400 |
0.0 (0.0%)
|
26,184 |
| 6 Jul 2020 |
GBX |
1,372 |
1,400 |
1,350 |
1,400 |
1,400 |
+50 (+3.70%)
|
6,494 |
| 3 Jul 2020 |
GBX |
1,398 |
1,398 |
1,338 |
1,350 |
1,350 |
0.0 (0.0%)
|
28,286 |
| 2 Jul 2020 |
GBX |
1,380 |
1,390 |
1,328 |
1,350 |
1,350 |
-22 (-1.60%)
|
23,383 |
| 1 Jul 2020 |
GBX |
1,382 |
1,382 |
1,340 |
1,372 |
1,372 |
+8 (+0.59%)
|
14,040 |
| 30 Jun 2020 |
GBX |
1,360 |
1,380 |
1,325 |
1,364 |
1,364 |
+8 (+0.59%)
|
24,734 |
| 29 Jun 2020 |
GBX |
1,308 |
1,356 |
1,296 |
1,356 |
1,356 |
+44 (+3.35%)
|
12,241 |
| 26 Jun 2020 |
GBX |
1,342 |
1,356 |
1,298 |
1,312 |
1,312 |
-22 (-1.65%)
|
10,018 |
| 25 Jun 2020 |
GBX |
1,318 |
1,358 |
1,266 |
1,334 |
1,334 |
+22 (+1.68%)
|
12,793 |
| 24 Jun 2020 |
GBX |
1,364 |
1,400 |
1,311.625 |
1,312 |
1,312 |
-66 (-4.79%)
|
13,686 |
