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 |
| 23 Jun 2020 |
GBX |
1,390 |
1,440 |
1,378 |
1,378 |
1,378 |
-22 (-1.57%)
|
34,741 |
| 22 Jun 2020 |
GBX |
1,304 |
1,438.375 |
1,304 |
1,400 |
1,400 |
+20 (+1.45%)
|
34,299 |
| 19 Jun 2020 |
GBX |
1,316 |
1,380 |
1,314 |
1,380 |
1,380 |
+72 (+5.50%)
|
84,163 |
| 18 Jun 2020 |
GBX |
1,336 |
1,372 |
1,297.95 |
1,308 |
1,308 |
-34 (-2.53%)
|
21,557 |
| 17 Jun 2020 |
GBX |
1,382 |
1,404 |
1,334.2 |
1,342 |
1,342 |
-18 (-1.32%)
|
43,041 |
| 16 Jun 2020 |
GBX |
1,420 |
1,422.137 |
1,352.784 |
1,360 |
1,360 |
-6 (-0.44%)
|
34,864 |
| 15 Jun 2020 |
GBX |
1,366 |
1,414.205 |
1,351.656 |
1,366 |
1,366 |
-14 (-1.01%)
|
27,119 |
| 12 Jun 2020 |
GBX |
1,400 |
1,416 |
1,362 |
1,380 |
1,380 |
+10 (+0.73%)
|
108,799 |
| 11 Jun 2020 |
GBX |
1,388 |
1,418 |
1,340 |
1,370 |
1,370 |
-52 (-3.66%)
|
59,632 |
| 10 Jun 2020 |
GBX |
1,366 |
1,430 |
1,366 |
1,422 |
1,422 |
+42 (+3.04%)
|
63,132 |
| 9 Jun 2020 |
GBX |
1,402 |
1,442.815 |
1,366 |
1,380 |
1,380 |
-12 (-0.86%)
|
45,115 |
| 8 Jun 2020 |
GBX |
1,354 |
1,408 |
1,320 |
1,392 |
1,392 |
+14 (+1.02%)
|
38,783 |
| 5 Jun 2020 |
GBX |
1,294 |
1,386 |
1,284 |
1,378 |
1,378 |
+100 (+7.82%)
|
44,640 |
| 4 Jun 2020 |
GBX |
1,324 |
1,368 |
1,272 |
1,278 |
1,278 |
-46 (-3.47%)
|
33,214 |
| 3 Jun 2020 |
GBX |
1,340 |
1,356 |
1,302.135 |
1,324 |
1,324 |
+30 (+2.32%)
|
33,457 |
| 2 Jun 2020 |
GBX |
1,286 |
1,360 |
1,282.95 |
1,294 |
1,294 |
+44 (+3.52%)
|
15,949 |
| 1 Jun 2020 |
GBX |
1,278 |
1,288 |
1,200 |
1,250 |
1,250 |
-4 (-0.32%)
|
26,472 |
| 29 May 2020 |
GBX |
1,240 |
1,344 |
1,208 |
1,254 |
1,254 |
-26 (-2.03%)
|
36,350 |
| 28 May 2020 |
GBX |
1,250 |
1,311.97 |
1,218 |
1,280 |
1,280 |
+42 (+3.39%)
|
33,809 |
| 27 May 2020 |
GBX |
1,200 |
1,272 |
1,198 |
1,238 |
1,238 |
+46 (+3.86%)
|
24,340 |
| 26 May 2020 |
GBX |
1,212 |
1,222 |
1,180 |
1,192 |
1,192 |
+4 (+0.34%)
|
42,968 |
| 22 May 2020 |
GBX |
1,180 |
1,200 |
1,158 |
1,188 |
1,188 |
-6 (-0.50%)
|
18,302 |
| 21 May 2020 |
GBX |
1,166 |
1,202 |
1,164 |
1,194 |
1,194 |
+44 (+3.83%)
|
32,580 |
| 20 May 2020 |
GBX |
1,170 |
1,210 |
1,150 |
1,150 |
1,150 |
-12 (-1.03%)
|
44,319 |
| 19 May 2020 |
GBX |
1,250 |
1,250 |
1,162 |
1,162 |
1,162 |
-56 (-4.60%)
|
45,793 |
| 18 May 2020 |
GBX |
1,232 |
1,266 |
1,196 |
1,218 |
1,218 |
+32 (+2.70%)
|
27,382 |
| 15 May 2020 |
GBX |
1,196 |
1,250 |
1,166 |
1,186 |
1,186 |
+24 (+2.07%)
|
50,622 |
| 14 May 2020 |
GBX |
1,244 |
1,268 |
1,162 |
1,162 |
1,162 |
-80 (-6.44%)
|
55,148 |
| 13 May 2020 |
GBX |
1,280 |
1,296.2 |
1,220 |
1,242 |
1,242 |
-42 (-3.27%)
|
42,446 |
| 12 May 2020 |
GBX |
1,268 |
1,311.875 |
1,216 |
1,284 |
1,284 |
+58 (+4.73%)
|
61,309 |
