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 |
| 22 Aug 2019 |
GBX |
2,095 |
2,135 |
2,070 |
2,115 |
2,115 |
+15 (+0.71%)
|
26,083 |
| 21 Aug 2019 |
GBX |
2,105 |
2,130 |
2,100 |
2,100 |
2,100 |
-5 (-0.24%)
|
8,579 |
| 20 Aug 2019 |
GBX |
2,105 |
2,120 |
2,095 |
2,105 |
2,105 |
+15 (+0.72%)
|
3,826 |
| 19 Aug 2019 |
GBX |
1,976 |
2,095 |
1,976 |
2,090 |
2,090 |
+20 (+0.97%)
|
10,705 |
| 16 Aug 2019 |
GBX |
2,030 |
2,070 |
2,015 |
2,070 |
2,070 |
+45 (+2.22%)
|
8,841 |
| 15 Aug 2019 |
GBX |
2,035 |
2,035 |
1,986 |
2,025 |
2,025 |
+5 (+0.25%)
|
16,200 |
| 14 Aug 2019 |
GBX |
1,992 |
2,020 |
1,990 |
2,020 |
2,020 |
+30 (+1.51%)
|
14,690 |
| 13 Aug 2019 |
GBX |
1,994 |
2,010 |
1,966 |
1,990 |
1,990 |
-2 (-0.10%)
|
9,488 |
| 12 Aug 2019 |
GBX |
2,005 |
2,010 |
1,948 |
1,992 |
1,992 |
+4 (+0.20%)
|
17,108 |
| 9 Aug 2019 |
GBX |
2,030 |
2,030 |
1,986 |
1,988 |
1,988 |
-2 (-0.10%)
|
12,338 |
| 8 Aug 2019 |
GBX |
2,020 |
2,020 |
1,986 |
1,990 |
1,990 |
-6 (-0.30%)
|
7,699 |
| 7 Aug 2019 |
GBX |
1,972 |
2,015 |
1,964 |
1,996 |
1,996 |
+32 (+1.63%)
|
5,898 |
| 6 Aug 2019 |
GBX |
2,040 |
2,040 |
1,964 |
1,964 |
1,964 |
-66 (-3.25%)
|
16,105 |
| 5 Aug 2019 |
GBX |
2,080 |
2,085 |
2,020 |
2,030 |
2,030 |
-50 (-2.40%)
|
16,358 |
| 2 Aug 2019 |
GBX |
2,115 |
2,118.5 |
2,080 |
2,080 |
2,080 |
-45 (-2.12%)
|
16,043 |
| 1 Aug 2019 |
GBX |
2,125 |
2,175 |
2,120 |
2,125 |
2,125 |
-45 (-2.07%)
|
31,628 |
| 31 Jul 2019 |
GBX |
2,120 |
2,180 |
2,120 |
2,170 |
2,170 |
+35 (+1.64%)
|
16,288 |
| 30 Jul 2019 |
GBX |
2,090 |
2,150 |
2,085 |
2,135 |
2,135 |
+20 (+0.95%)
|
13,694 |
| 29 Jul 2019 |
GBX |
2,045 |
2,145 |
2,045 |
2,115 |
2,115 |
0.0 (0.0%)
|
11,222 |
| 26 Jul 2019 |
GBX |
2,075 |
2,120 |
2,075 |
2,115 |
2,115 |
+30 (+1.44%)
|
9,487 |
| 25 Jul 2019 |
GBX |
2,080 |
2,096.9375 |
2,045 |
2,085 |
2,085 |
+10 (+0.48%)
|
13,478 |
| 24 Jul 2019 |
GBX |
2,055 |
2,085 |
2,025 |
2,075 |
2,075 |
+20 (+0.97%)
|
11,367 |
| 23 Jul 2019 |
GBX |
2,070 |
2,070 |
2,035 |
2,055 |
2,055 |
0.0 (0.0%)
|
9,826 |
| 22 Jul 2019 |
GBX |
2,005 |
2,060 |
1,986 |
2,055 |
2,055 |
+45 (+2.24%)
|
15,628 |
| 19 Jul 2019 |
GBX |
2,025 |
2,025 |
1,980 |
2,010 |
2,010 |
-10 (-0.50%)
|
7,998 |
| 18 Jul 2019 |
GBX |
1,940 |
2,060 |
1,940 |
2,020 |
2,020 |
+20 (+1%)
|
12,226 |
| 17 Jul 2019 |
GBX |
1,944 |
2,000 |
1,944 |
2,000 |
2,000 |
+50 (+2.56%)
|
24,176 |
| 16 Jul 2019 |
GBX |
1,906 |
1,962 |
1,904 |
1,950 |
1,950 |
+38 (+1.99%)
|
31,353 |
| 15 Jul 2019 |
GBX |
1,886 |
1,938 |
1,886 |
1,912 |
1,912 |
-8 (-0.42%)
|
6,413 |
| 12 Jul 2019 |
GBX |
1,890 |
1,940 |
1,879.25 |
1,920 |
1,920 |
+30 (+1.59%)
|
6,244 |
