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 |
| 12 Feb 2020 |
GBX |
1,938 |
1,964 |
1,922 |
1,922 |
1,922 |
-2 (-0.10%)
|
11,451 |
| 11 Feb 2020 |
GBX |
1,944 |
1,950 |
1,924 |
1,924 |
1,924 |
-32 (-1.64%)
|
17,487 |
| 10 Feb 2020 |
GBX |
1,992 |
1,992 |
1,944 |
1,956 |
1,956 |
-10 (-0.51%)
|
5,375 |
| 7 Feb 2020 |
GBX |
2,080 |
2,080 |
1,966 |
1,966 |
1,966 |
-30 (-1.50%)
|
15,531 |
| 6 Feb 2020 |
GBX |
2,020 |
2,020 |
1,946 |
1,996 |
1,996 |
+30 (+1.53%)
|
11,377 |
| 5 Feb 2020 |
GBX |
1,930 |
1,988 |
1,930 |
1,966 |
1,966 |
+18 (+0.92%)
|
14,077 |
| 4 Feb 2020 |
GBX |
1,936 |
1,948 |
1,924 |
1,948 |
1,948 |
+44 (+2.31%)
|
13,341 |
| 3 Feb 2020 |
GBX |
1,962 |
1,976 |
1,896 |
1,904 |
1,904 |
-66 (-3.35%)
|
27,781 |
| 31 Jan 2020 |
GBX |
1,934 |
2,000 |
1,920 |
1,970 |
1,970 |
+36 (+1.86%)
|
14,190 |
| 30 Jan 2020 |
GBX |
1,944 |
1,971.4088 |
1,910 |
1,934 |
1,934 |
+4 (+0.21%)
|
17,327 |
| 29 Jan 2020 |
GBX |
1,934 |
2,005 |
1,930 |
1,930 |
1,930 |
0.0 (0.0%)
|
16,007 |
| 28 Jan 2020 |
GBX |
1,958 |
1,992 |
1,930 |
1,930 |
1,930 |
-50 (-2.53%)
|
13,343 |
| 27 Jan 2020 |
GBX |
2,070 |
2,070 |
1,980 |
1,980 |
1,980 |
-40 (-1.98%)
|
25,555 |
| 24 Jan 2020 |
GBX |
1,946 |
2,040 |
1,940 |
2,020 |
2,020 |
+48 (+2.43%)
|
32,393 |
| 23 Jan 2020 |
GBX |
2,060 |
2,060 |
1,970 |
1,972 |
1,972 |
-53 (-2.62%)
|
17,734 |
| 22 Jan 2020 |
GBX |
1,950 |
2,025 |
1,950 |
2,025 |
2,025 |
+25 (+1.25%)
|
14,397 |
| 21 Jan 2020 |
GBX |
2,035 |
2,045 |
1,964 |
2,000 |
2,000 |
0.0 (0.0%)
|
11,196 |
| 20 Jan 2020 |
GBX |
2,030 |
2,105 |
1,956 |
2,000 |
2,000 |
-20 (-0.99%)
|
11,178 |
| 17 Jan 2020 |
GBX |
1,958 |
2,029.605 |
1,958 |
2,020 |
2,020 |
+20 (+1%)
|
17,918 |
| 16 Jan 2020 |
GBX |
2,030 |
2,030 |
1,960 |
2,000 |
2,000 |
+26 (+1.32%)
|
18,457 |
| 15 Jan 2020 |
GBX |
1,950 |
1,992 |
1,950 |
1,974 |
1,974 |
-18 (-0.90%)
|
18,861 |
| 14 Jan 2020 |
GBX |
1,996 |
2,005 |
1,950 |
1,992 |
1,992 |
+10 (+0.50%)
|
17,824 |
| 13 Jan 2020 |
GBX |
1,964 |
2,000 |
1,942.9 |
1,982 |
1,982 |
+14 (+0.71%)
|
8,942 |
| 10 Jan 2020 |
GBX |
2,010 |
2,020 |
1,950 |
1,968 |
1,968 |
-32 (-1.60%)
|
9,381 |
| 9 Jan 2020 |
GBX |
1,958 |
2,000 |
1,905.7 |
2,000 |
2,000 |
+50 (+2.56%)
|
20,398 |
| 8 Jan 2020 |
GBX |
1,998 |
2,006.6667 |
1,948 |
1,950 |
1,950 |
-50 (-2.50%)
|
26,324 |
| 7 Jan 2020 |
GBX |
1,922 |
2,025 |
1,922 |
2,000 |
2,000 |
+28 (+1.42%)
|
20,882 |
| 6 Jan 2020 |
GBX |
2,060 |
2,060 |
1,902 |
1,972 |
1,972 |
-78 (-3.80%)
|
70,686 |
| 3 Jan 2020 |
GBX |
2,075 |
2,120 |
2,011.5 |
2,050 |
2,050 |
0.0 (0.0%)
|
11,631 |
| 2 Jan 2020 |
GBX |
1,992 |
2,050 |
1,972 |
2,050 |
2,050 |
+25 (+1.23%)
|
15,631 |
