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 |
| 15 Nov 2019 |
GBX |
1,816 |
1,900 |
1,796 |
1,900 |
1,900 |
+60 (+3.26%)
|
35,743 |
| 14 Nov 2019 |
GBX |
1,856 |
1,862 |
1,840 |
1,840 |
1,840 |
-16 (-0.86%)
|
16,992 |
| 13 Nov 2019 |
GBX |
1,902 |
1,902 |
1,850 |
1,856 |
1,856 |
-44 (-2.32%)
|
5,996 |
| 12 Nov 2019 |
GBX |
1,944 |
1,944 |
1,858 |
1,900 |
1,900 |
-10 (-0.52%)
|
14,449 |
| 11 Nov 2019 |
GBX |
1,844 |
1,956 |
1,844 |
1,910 |
1,910 |
+20 (+1.06%)
|
22,208 |
| 8 Nov 2019 |
GBX |
1,906 |
1,914 |
1,870 |
1,890 |
1,890 |
-24 (-1.25%)
|
8,307 |
| 7 Nov 2019 |
GBX |
1,870 |
1,968 |
1,870 |
1,914 |
1,914 |
+26 (+1.38%)
|
12,830 |
| 6 Nov 2019 |
GBX |
1,874 |
1,916 |
1,862 |
1,888 |
1,888 |
-10 (-0.53%)
|
5,896 |
| 5 Nov 2019 |
GBX |
2,020 |
2,020 |
1,884 |
1,898 |
1,898 |
-112 (-5.57%)
|
24,940 |
| 4 Nov 2019 |
GBX |
2,030 |
2,030 |
1,978 |
2,010 |
2,010 |
0.0 (0.0%)
|
9,220 |
| 1 Nov 2019 |
GBX |
1,978 |
2,010 |
1,946 |
2,010 |
2,010 |
+66 (+3.40%)
|
14,043 |
| 31 Oct 2019 |
GBX |
1,950 |
1,950 |
1,928 |
1,944 |
1,944 |
-6 (-0.31%)
|
15,539 |
| 30 Oct 2019 |
GBX |
2,005 |
2,040.3625 |
1,936 |
1,950 |
1,950 |
-44 (-2.21%)
|
22,336 |
| 29 Oct 2019 |
GBX |
1,936 |
1,998 |
1,936 |
1,994 |
1,994 |
+38 (+1.94%)
|
10,692 |
| 28 Oct 2019 |
GBX |
2,010 |
2,010 |
1,945.225 |
1,956 |
1,956 |
+12 (+0.62%)
|
13,049 |
| 25 Oct 2019 |
GBX |
1,962 |
1,988 |
1,944 |
1,944 |
1,944 |
-30 (-1.52%)
|
12,212 |
| 24 Oct 2019 |
GBX |
2,015 |
2,015 |
1,950 |
1,974 |
1,974 |
-6 (-0.30%)
|
16,669 |
| 23 Oct 2019 |
GBX |
1,932 |
1,986 |
1,932 |
1,980 |
1,980 |
+24 (+1.23%)
|
31,191 |
| 22 Oct 2019 |
GBX |
1,940 |
2,003.1 |
1,940 |
1,956 |
1,956 |
-20 (-1.01%)
|
59,052 |
| 21 Oct 2019 |
GBX |
2,020 |
2,025 |
1,949.5 |
1,976 |
1,976 |
0.0 (0.0%)
|
22,314 |
| 18 Oct 2019 |
GBX |
1,966 |
2,020 |
1,966 |
1,976 |
1,976 |
-4 (-0.20%)
|
20,918 |
| 17 Oct 2019 |
GBX |
2,020 |
2,035 |
1,960 |
1,980 |
1,980 |
0.0 (0.0%)
|
40,871 |
| 16 Oct 2019 |
GBX |
1,990 |
1,994 |
1,976 |
1,980 |
1,980 |
-20 (-1%)
|
27,451 |
| 15 Oct 2019 |
GBX |
2,005 |
2,020 |
1,960 |
2,000 |
2,000 |
+12 (+0.60%)
|
60,487 |
| 14 Oct 2019 |
GBX |
1,994 |
2,085 |
1,978 |
1,988 |
1,988 |
-72 (-3.50%)
|
31,799 |
| 11 Oct 2019 |
GBX |
1,894 |
2,060 |
1,892 |
2,060 |
2,060 |
+182 (+9.69%)
|
25,951 |
| 10 Oct 2019 |
GBX |
1,836 |
1,892 |
1,804.99 |
1,878 |
1,878 |
+20 (+1.08%)
|
9,844 |
| 9 Oct 2019 |
GBX |
1,906 |
1,922 |
1,832 |
1,858 |
1,858 |
-68 (-3.53%)
|
22,897 |
| 8 Oct 2019 |
GBX |
1,986 |
1,986 |
1,910 |
1,926 |
1,926 |
+2 (+0.10%)
|
13,927 |
| 7 Oct 2019 |
GBX |
1,994 |
1,998 |
1,924 |
1,924 |
1,924 |
-40 (-2.04%)
|
11,504 |
