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 |
| 4 Oct 2019 |
GBX |
2,010 |
2,010 |
1,956 |
1,964 |
1,964 |
-8 (-0.41%)
|
5,833 |
| 3 Oct 2019 |
GBX |
1,970 |
2,005 |
1,970 |
1,972 |
1,972 |
-26 (-1.30%)
|
6,000 |
| 2 Oct 2019 |
GBX |
2,030 |
2,030 |
1,986 |
1,998 |
1,998 |
-7 (-0.35%)
|
7,071 |
| 1 Oct 2019 |
GBX |
2,060 |
2,064.0454 |
2,005 |
2,005 |
2,005 |
-50 (-2.43%)
|
3,862 |
| 30 Sep 2019 |
GBX |
2,125 |
2,125 |
2,051.4953 |
2,055 |
2,055 |
-45 (-2.14%)
|
17,608 |
| 27 Sep 2019 |
GBX |
2,075 |
2,100 |
2,028.26 |
2,100 |
2,100 |
+55 (+2.69%)
|
12,659 |
| 26 Sep 2019 |
GBX |
2,000 |
2,055 |
2,000 |
2,045 |
2,045 |
+40 (+2.00%)
|
5,966 |
| 25 Sep 2019 |
GBX |
2,030 |
2,060.7125 |
2,005 |
2,005 |
2,005 |
-25 (-1.23%)
|
32,081 |
| 24 Sep 2019 |
GBX |
2,075 |
2,095 |
2,015 |
2,030 |
2,030 |
-55 (-2.64%)
|
29,925 |
| 23 Sep 2019 |
GBX |
2,025 |
2,085 |
2,025 |
2,085 |
2,085 |
+5 (+0.24%)
|
6,297 |
| 20 Sep 2019 |
GBX |
2,080 |
2,080 |
2,055 |
2,080 |
2,080 |
+20 (+0.97%)
|
21,267 |
| 19 Sep 2019 |
GBX |
2,090 |
2,090 |
2,025 |
2,060 |
2,060 |
+10 (+0.49%)
|
27,703 |
| 18 Sep 2019 |
GBX |
2,080 |
2,080 |
2,020 |
2,050 |
2,050 |
+30 (+1.49%)
|
12,192 |
| 17 Sep 2019 |
GBX |
2,045 |
2,050 |
2,020 |
2,020 |
2,020 |
0.0 (0.0%)
|
12,404 |
| 16 Sep 2019 |
GBX |
2,090 |
2,092 |
1,992 |
2,020 |
2,020 |
-65 (-3.12%)
|
9,826 |
| 13 Sep 2019 |
GBX |
2,020 |
2,085 |
1,992.07 |
2,085 |
2,085 |
+65 (+3.22%)
|
11,796 |
| 12 Sep 2019 |
GBX |
2,050 |
2,065 |
1,956 |
2,020 |
2,020 |
+15 (+0.75%)
|
13,852 |
| 11 Sep 2019 |
GBX |
2,065 |
2,065 |
1,994 |
2,005 |
2,005 |
-30 (-1.47%)
|
10,564 |
| 10 Sep 2019 |
GBX |
2,070 |
2,075 |
2,000 |
2,035 |
2,035 |
+5 (+0.25%)
|
8,551 |
| 9 Sep 2019 |
GBX |
2,095 |
2,120 |
2,000 |
2,030 |
2,030 |
-25 (-1.22%)
|
15,228 |
| 6 Sep 2019 |
GBX |
2,055 |
2,065 |
2,040 |
2,055 |
2,055 |
-40 (-1.91%)
|
16,269 |
| 5 Sep 2019 |
GBX |
2,075 |
2,095 |
2,050 |
2,095 |
2,095 |
+45 (+2.20%)
|
15,559 |
| 4 Sep 2019 |
GBX |
2,075 |
2,075 |
2,050 |
2,050 |
2,050 |
-15 (-0.73%)
|
7,065 |
| 3 Sep 2019 |
GBX |
2,060 |
2,075 |
2,005.314 |
2,065 |
2,065 |
+20 (+0.98%)
|
11,594 |
| 2 Sep 2019 |
GBX |
2,005 |
2,045 |
2,000 |
2,045 |
2,045 |
+53 (+2.66%)
|
14,942 |
| 30 Aug 2019 |
GBX |
1,996 |
2,005 |
1,984 |
1,992 |
1,992 |
+8 (+0.40%)
|
26,845 |
| 29 Aug 2019 |
GBX |
1,988 |
2,016.7 |
1,978 |
1,984 |
1,984 |
-21 (-1.05%)
|
26,550 |
| 28 Aug 2019 |
GBX |
2,090 |
2,105 |
1,980 |
2,005 |
2,005 |
-120 (-5.65%)
|
36,317 |
| 27 Aug 2019 |
GBX |
2,170 |
2,174.9625 |
2,100 |
2,125 |
2,125 |
-25 (-1.16%)
|
12,747 |
| 23 Aug 2019 |
GBX |
2,120 |
2,170 |
2,094.2 |
2,150 |
2,150 |
+35 (+1.65%)
|
6,367 |
