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 |
| 25 Mar 2020 |
GBX |
1,314 |
1,366 |
1,262 |
1,300 |
1,300 |
+10 (+0.78%)
|
71,927 |
| 24 Mar 2020 |
GBX |
1,300 |
1,300 |
1,206 |
1,290 |
1,290 |
+52 (+4.20%)
|
12,217 |
| 23 Mar 2020 |
GBX |
1,266 |
1,379.325 |
1,160 |
1,238 |
1,238 |
-88 (-6.64%)
|
72,445 |
| 20 Mar 2020 |
GBX |
1,262 |
1,434 |
1,242 |
1,326 |
1,326 |
+86 (+6.94%)
|
173,515 |
| 19 Mar 2020 |
GBX |
1,380 |
1,510 |
1,190 |
1,240 |
1,240 |
-160 (-11.43%)
|
96,253 |
| 18 Mar 2020 |
GBX |
1,422 |
1,478 |
1,286 |
1,400 |
1,400 |
-28 (-1.96%)
|
51,017 |
| 17 Mar 2020 |
GBX |
1,404 |
1,679.8 |
1,402 |
1,428 |
1,428 |
+22 (+1.56%)
|
41,326 |
| 16 Mar 2020 |
GBX |
1,492 |
1,524 |
1,284 |
1,406 |
1,406 |
-188 (-11.79%)
|
34,245 |
| 13 Mar 2020 |
GBX |
1,662 |
1,756 |
1,568 |
1,594 |
1,594 |
-48 (-2.92%)
|
27,563 |
| 12 Mar 2020 |
GBX |
1,602 |
1,716 |
1,578 |
1,642 |
1,642 |
-148 (-8.27%)
|
51,243 |
| 11 Mar 2020 |
GBX |
1,788 |
1,872 |
1,726 |
1,790 |
1,790 |
+26 (+1.47%)
|
26,961 |
| 10 Mar 2020 |
GBX |
1,712 |
1,786 |
1,666 |
1,764 |
1,764 |
+84 (+5%)
|
33,472 |
| 9 Mar 2020 |
GBX |
1,830 |
1,830 |
1,650 |
1,680 |
1,680 |
-140 (-7.69%)
|
32,076 |
| 6 Mar 2020 |
GBX |
1,790 |
1,846 |
1,790 |
1,820 |
1,820 |
-12 (-0.66%)
|
35,591 |
| 5 Mar 2020 |
GBX |
1,950 |
1,950 |
1,810 |
1,832 |
1,832 |
-60 (-3.17%)
|
41,037 |
| 4 Mar 2020 |
GBX |
1,794 |
1,892 |
1,760.6369 |
1,892 |
1,892 |
+64 (+3.50%)
|
24,518 |
| 3 Mar 2020 |
GBX |
1,824 |
1,880 |
1,794.8 |
1,828 |
1,828 |
+32 (+1.78%)
|
36,390 |
| 2 Mar 2020 |
GBX |
1,928 |
1,928 |
1,764 |
1,796 |
1,796 |
-44 (-2.39%)
|
67,426 |
| 28 Feb 2020 |
GBX |
1,634 |
1,884 |
1,569.0484 |
1,840 |
1,840 |
+160 (+9.52%)
|
99,368 |
| 27 Feb 2020 |
GBX |
1,788 |
1,850 |
1,680 |
1,680 |
1,680 |
-134 (-7.39%)
|
51,768 |
| 26 Feb 2020 |
GBX |
1,894 |
1,894 |
1,766 |
1,814 |
1,814 |
-36 (-1.95%)
|
24,005 |
| 25 Feb 2020 |
GBX |
1,840 |
1,870 |
1,820 |
1,850 |
1,850 |
-34 (-1.80%)
|
43,028 |
| 24 Feb 2020 |
GBX |
1,936 |
1,994 |
1,850 |
1,884 |
1,884 |
-90 (-4.56%)
|
13,467 |
| 21 Feb 2020 |
GBX |
1,940 |
2,001.625 |
1,900 |
1,974 |
1,974 |
+88 (+4.67%)
|
14,033 |
| 20 Feb 2020 |
GBX |
1,914 |
1,927.3333 |
1,862 |
1,886 |
1,886 |
+6 (+0.32%)
|
19,011 |
| 19 Feb 2020 |
GBX |
1,902 |
1,903.9924 |
1,870 |
1,880 |
1,880 |
0.0 (0.0%)
|
9,340 |
| 18 Feb 2020 |
GBX |
1,898 |
1,934 |
1,880 |
1,880 |
1,880 |
-32 (-1.67%)
|
10,595 |
| 17 Feb 2020 |
GBX |
1,922 |
1,934 |
1,884 |
1,912 |
1,912 |
+18 (+0.95%)
|
4,854 |
| 14 Feb 2020 |
GBX |
1,934 |
1,940 |
1,886 |
1,894 |
1,894 |
-24 (-1.25%)
|
6,777 |
| 13 Feb 2020 |
GBX |
1,960 |
1,960 |
1,881.96 |
1,918 |
1,918 |
-4 (-0.21%)
|
15,635 |
