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 |
| 11 May 2020 |
GBX |
1,234 |
1,273.675 |
1,192 |
1,226 |
1,226 |
+30 (+2.51%)
|
33,343 |
| 7 May 2020 |
GBX |
1,274 |
1,278 |
1,196 |
1,196 |
1,196 |
-52 (-4.17%)
|
22,905 |
| 6 May 2020 |
GBX |
1,288 |
1,293.4 |
1,236 |
1,248 |
1,248 |
-16 (-1.27%)
|
69,899 |
| 5 May 2020 |
GBX |
1,288 |
1,302 |
1,250 |
1,264 |
1,264 |
0.0 (0.0%)
|
21,628 |
| 4 May 2020 |
GBX |
1,310 |
1,320 |
1,242 |
1,264 |
1,264 |
-38 (-2.92%)
|
11,184 |
| 1 May 2020 |
GBX |
1,288 |
1,313.46 |
1,258 |
1,302 |
1,302 |
-52 (-3.84%)
|
14,014 |
| 30 Apr 2020 |
GBX |
1,462 |
1,470 |
1,346.675 |
1,354 |
1,354 |
-74 (-5.18%)
|
21,997 |
| 29 Apr 2020 |
GBX |
1,390 |
1,450 |
1,377.76 |
1,428 |
1,428 |
+48 (+3.48%)
|
23,630 |
| 28 Apr 2020 |
GBX |
1,356 |
1,392.775 |
1,316 |
1,380 |
1,380 |
+58 (+4.39%)
|
19,698 |
| 27 Apr 2020 |
GBX |
1,420 |
1,442 |
1,310 |
1,322 |
1,322 |
-28 (-2.07%)
|
16,017 |
| 24 Apr 2020 |
GBX |
1,360 |
1,416 |
1,350 |
1,350 |
1,350 |
-16 (-1.17%)
|
23,984 |
| 23 Apr 2020 |
GBX |
1,372 |
1,398 |
1,354 |
1,366 |
1,366 |
-38 (-2.71%)
|
27,740 |
| 22 Apr 2020 |
GBX |
1,318 |
1,404 |
1,318 |
1,404 |
1,404 |
+84 (+6.36%)
|
18,276 |
| 21 Apr 2020 |
GBX |
1,318 |
1,365.425 |
1,318 |
1,320 |
1,320 |
-22 (-1.64%)
|
18,697 |
| 20 Apr 2020 |
GBX |
1,324 |
1,400 |
1,314.25 |
1,342 |
1,342 |
+18 (+1.36%)
|
22,795 |
| 17 Apr 2020 |
GBX |
1,322 |
1,330 |
1,246 |
1,324 |
1,324 |
+40 (+3.12%)
|
12,867 |
| 16 Apr 2020 |
GBX |
1,336 |
1,350 |
1,270 |
1,284 |
1,284 |
-8 (-0.62%)
|
16,928 |
| 15 Apr 2020 |
GBX |
1,426 |
1,446 |
1,280 |
1,292 |
1,292 |
-114 (-8.11%)
|
21,689 |
| 14 Apr 2020 |
GBX |
1,500 |
1,512 |
1,406 |
1,406 |
1,406 |
-64 (-4.35%)
|
37,520 |
| 9 Apr 2020 |
GBX |
1,480 |
1,522 |
1,422 |
1,470 |
1,470 |
+10 (+0.68%)
|
49,843 |
| 8 Apr 2020 |
GBX |
1,366 |
1,513.15 |
1,366 |
1,460 |
1,460 |
+94 (+6.88%)
|
76,866 |
| 7 Apr 2020 |
GBX |
1,446 |
1,516 |
1,366 |
1,366 |
1,366 |
-28 (-2.01%)
|
43,899 |
| 6 Apr 2020 |
GBX |
1,358 |
1,422 |
1,292 |
1,394 |
1,394 |
+84 (+6.41%)
|
27,292 |
| 3 Apr 2020 |
GBX |
1,372 |
1,397.675 |
1,276 |
1,310 |
1,310 |
-68 (-4.93%)
|
67,073 |
| 2 Apr 2020 |
GBX |
1,350 |
1,438 |
1,298.095 |
1,378 |
1,378 |
+50 (+3.77%)
|
32,200 |
| 1 Apr 2020 |
GBX |
1,228 |
1,330 |
1,200 |
1,328 |
1,328 |
+70 (+5.56%)
|
80,037 |
| 31 Mar 2020 |
GBX |
1,300 |
1,300 |
1,228 |
1,258 |
1,258 |
+2 (+0.16%)
|
25,981 |
| 30 Mar 2020 |
GBX |
1,310 |
1,310 |
1,190 |
1,256 |
1,256 |
-28 (-2.18%)
|
36,833 |
| 27 Mar 2020 |
GBX |
1,310 |
1,310.615 |
1,234.05 |
1,284 |
1,284 |
-14 (-1.08%)
|
80,510 |
| 26 Mar 2020 |
GBX |
1,250 |
1,368.9091 |
1,208 |
1,298 |
1,298 |
-2 (-0.15%)
|
25,191 |
