James Fisher and Sons PLC
Sector:
Industrials,
Industry:
Marine
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 Feb 2024 |
GBX |
269.5 |
269.5 |
256.5 |
265.5 |
265.5 |
-3 (-1.12%)
|
28,796 |
| 16 Feb 2024 |
GBX |
260 |
269.5 |
257.5 |
268.5 |
268.5 |
+14.5 (+5.71%)
|
50,928 |
| 15 Feb 2024 |
GBX |
253 |
259 |
251.5 |
254 |
254 |
+1.5 (+0.59%)
|
22,745 |
| 14 Feb 2024 |
GBX |
257.5 |
265.4898 |
249 |
252.5 |
252.5 |
-1 (-0.39%)
|
58,977 |
| 13 Feb 2024 |
GBX |
250 |
269.5 |
242.5 |
253.5 |
253.5 |
+0.5 (+0.20%)
|
76,316 |
| 12 Feb 2024 |
GBX |
270 |
279.5 |
249 |
253 |
253 |
-17 (-6.30%)
|
949,242 |
| 9 Feb 2024 |
GBX |
288 |
293.5 |
265 |
270 |
270 |
-21 (-7.22%)
|
126,025 |
| 8 Feb 2024 |
GBX |
323 |
323 |
285.1 |
291 |
291 |
-43 (-12.87%)
|
289,040 |
| 7 Feb 2024 |
GBX |
328.5 |
336.295 |
328 |
334 |
334 |
+8.5 (+2.61%)
|
35,722 |
| 6 Feb 2024 |
GBX |
330 |
340 |
325.5 |
325.5 |
325.5 |
-7.5 (-2.25%)
|
7,564 |
| 5 Feb 2024 |
GBX |
330 |
340.235 |
330 |
333 |
333 |
+3 (+0.91%)
|
22,543 |
| 2 Feb 2024 |
GBX |
337.5 |
347.345 |
330 |
330 |
330 |
-8.5 (-2.51%)
|
33,863 |
| 1 Feb 2024 |
GBX |
338 |
348.5 |
338 |
338.5 |
338.5 |
-0.5 (-0.15%)
|
20,115 |
| 31 Jan 2024 |
GBX |
339 |
348.5 |
338 |
339 |
339 |
-2.5 (-0.73%)
|
63,976 |
| 30 Jan 2024 |
GBX |
345 |
349.5 |
335 |
341.5 |
341.5 |
-6 (-1.73%)
|
89,524 |
| 29 Jan 2024 |
GBX |
352.5 |
359.5 |
345 |
347.5 |
347.5 |
-10.5 (-2.93%)
|
29,789 |
| 26 Jan 2024 |
GBX |
354 |
365.5 |
348.395 |
358 |
358 |
+7 (+1.99%)
|
63,283 |
| 25 Jan 2024 |
GBX |
338 |
354 |
324.5 |
351 |
351 |
+20 (+6.04%)
|
36,273 |
| 24 Jan 2024 |
GBX |
340 |
340 |
330.5 |
331 |
331 |
-5 (-1.49%)
|
40,481 |
| 23 Jan 2024 |
GBX |
333.5 |
339.5 |
322.5 |
336 |
336 |
+13.5 (+4.19%)
|
29,059 |
| 22 Jan 2024 |
GBX |
322.5 |
336 |
321 |
322.5 |
322.5 |
-4 (-1.23%)
|
8,947 |
| 19 Jan 2024 |
GBX |
326.5 |
333.533 |
323.5 |
326.5 |
326.5 |
+1.5 (+0.46%)
|
26,074 |
| 18 Jan 2024 |
GBX |
323 |
334 |
317 |
325 |
325 |
-2 (-0.61%)
|
27,733 |
| 17 Jan 2024 |
GBX |
334 |
335.011 |
322.5 |
327 |
327 |
-8 (-2.39%)
|
38,230 |
| 16 Jan 2024 |
GBX |
344.5 |
344.5 |
335 |
335 |
335 |
-8 (-2.33%)
|
11,164 |
| 15 Jan 2024 |
GBX |
343 |
345.2653 |
325 |
343 |
343 |
+8 (+2.39%)
|
23,431 |
| 12 Jan 2024 |
GBX |
356 |
366.5 |
322 |
335 |
335 |
-22 (-6.16%)
|
137,266 |
| 11 Jan 2024 |
GBX |
353.5 |
366.5 |
352.5 |
357 |
357 |
+5 (+1.42%)
|
22,101 |
| 10 Jan 2024 |
GBX |
342 |
369 |
335.5 |
352 |
352 |
+11.5 (+3.38%)
|
79,169 |
| 9 Jan 2024 |
GBX |
341 |
342.5 |
330.5 |
340.5 |
340.5 |
+1.5 (+0.44%)
|
21,138 |
