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 |
| 31 Dec 2019 |
GBX |
2,040 |
2,040 |
2,025 |
2,025 |
2,025 |
-5 (-0.25%)
|
2,695 |
| 30 Dec 2019 |
GBX |
2,065 |
2,065.05 |
2,030 |
2,030 |
2,030 |
-25 (-1.22%)
|
19,489 |
| 27 Dec 2019 |
GBX |
1,972 |
2,080 |
1,968 |
2,055 |
2,055 |
+55 (+2.75%)
|
17,825 |
| 24 Dec 2019 |
GBX |
1,968 |
2,044.9 |
1,968 |
2,000 |
2,000 |
-15 (-0.74%)
|
1,040 |
| 23 Dec 2019 |
GBX |
2,075 |
2,075 |
2,010 |
2,015 |
2,015 |
-25 (-1.23%)
|
8,788 |
| 20 Dec 2019 |
GBX |
2,090 |
2,090 |
1,956 |
2,040 |
2,040 |
-20 (-0.97%)
|
28,329 |
| 19 Dec 2019 |
GBX |
2,045 |
2,075 |
2,000.9425 |
2,060 |
2,060 |
+10 (+0.49%)
|
25,235 |
| 18 Dec 2019 |
GBX |
2,090 |
2,090 |
2,035 |
2,050 |
2,050 |
-15 (-0.73%)
|
54,040 |
| 17 Dec 2019 |
GBX |
2,080 |
2,135 |
2,030 |
2,065 |
2,065 |
-35 (-1.67%)
|
28,922 |
| 16 Dec 2019 |
GBX |
2,050 |
2,120 |
1,998 |
2,100 |
2,100 |
+5 (+0.24%)
|
37,678 |
| 13 Dec 2019 |
GBX |
2,030 |
2,190 |
2,000 |
2,095 |
2,095 |
+109 (+5.49%)
|
39,164 |
| 12 Dec 2019 |
GBX |
1,994 |
2,020 |
1,934 |
1,986 |
1,986 |
+36 (+1.85%)
|
15,219 |
| 11 Dec 2019 |
GBX |
1,984 |
1,984 |
1,930 |
1,950 |
1,950 |
-55 (-2.74%)
|
21,780 |
| 10 Dec 2019 |
GBX |
2,005 |
2,010 |
1,938 |
2,005 |
2,005 |
+5 (+0.25%)
|
18,044 |
| 9 Dec 2019 |
GBX |
1,942 |
2,030 |
1,942 |
2,000 |
2,000 |
+42 (+2.15%)
|
22,527 |
| 6 Dec 2019 |
GBX |
1,968 |
2,025 |
1,942 |
1,958 |
1,958 |
-34 (-1.71%)
|
7,781 |
| 5 Dec 2019 |
GBX |
1,880 |
2,000 |
1,880 |
1,992 |
1,992 |
+56 (+2.89%)
|
15,857 |
| 4 Dec 2019 |
GBX |
1,896 |
1,936 |
1,804 |
1,936 |
1,936 |
+42 (+2.22%)
|
18,140 |
| 3 Dec 2019 |
GBX |
1,900 |
1,934 |
1,882 |
1,894 |
1,894 |
-26 (-1.35%)
|
11,587 |
| 2 Dec 2019 |
GBX |
1,990 |
1,990 |
1,896 |
1,920 |
1,920 |
+6 (+0.31%)
|
17,593 |
| 29 Nov 2019 |
GBX |
1,930 |
1,944 |
1,876 |
1,914 |
1,914 |
+4 (+0.21%)
|
9,867 |
| 28 Nov 2019 |
GBX |
1,836 |
1,946 |
1,772.15 |
1,910 |
1,910 |
-20 (-1.04%)
|
33,744 |
| 27 Nov 2019 |
GBX |
1,926 |
1,972 |
1,910 |
1,930 |
1,930 |
-28 (-1.43%)
|
48,902 |
| 26 Nov 2019 |
GBX |
1,944 |
1,994 |
1,936 |
1,958 |
1,958 |
+48 (+2.51%)
|
26,787 |
| 25 Nov 2019 |
GBX |
1,912 |
1,930 |
1,882 |
1,910 |
1,910 |
+30 (+1.60%)
|
12,273 |
| 22 Nov 2019 |
GBX |
1,906 |
1,906 |
1,842 |
1,880 |
1,880 |
+16 (+0.86%)
|
11,777 |
| 21 Nov 2019 |
GBX |
1,830 |
1,896 |
1,828.2 |
1,864 |
1,864 |
+4 (+0.22%)
|
18,106 |
| 20 Nov 2019 |
GBX |
1,900 |
1,906 |
1,834 |
1,860 |
1,860 |
+10 (+0.54%)
|
20,055 |
| 19 Nov 2019 |
GBX |
1,894 |
1,913.04 |
1,834 |
1,850 |
1,850 |
-12 (-0.64%)
|
20,581 |
| 18 Nov 2019 |
GBX |
1,840 |
1,922 |
1,820 |
1,862 |
1,862 |
-38 (-2%)
|
18,177 |
