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 |
11 Jul 2019 |
GBX |
1,902 |
1,910 |
1,887.6 |
1,890 |
1,890 |
-10 (-0.53%)
|
14,567 |
10 Jul 2019 |
GBX |
1,882 |
1,910 |
1,860 |
1,900 |
1,900 |
+10 (+0.53%)
|
13,915 |
9 Jul 2019 |
GBX |
1,886 |
1,902 |
1,860 |
1,890 |
1,890 |
-6 (-0.32%)
|
10,717 |
8 Jul 2019 |
GBX |
1,900 |
1,930 |
1,864 |
1,896 |
1,896 |
-22 (-1.15%)
|
6,343 |
5 Jul 2019 |
GBX |
1,916 |
1,948 |
1,889.6 |
1,918 |
1,918 |
-2 (-0.10%)
|
7,677 |
4 Jul 2019 |
GBX |
1,890 |
1,948 |
1,890 |
1,920 |
1,920 |
+20 (+1.05%)
|
6,115 |
3 Jul 2019 |
GBX |
1,898 |
1,930.9401 |
1,874 |
1,900 |
1,900 |
-16 (-0.84%)
|
12,348 |
2 Jul 2019 |
GBX |
1,892 |
1,940 |
1,874 |
1,916 |
1,916 |
+6 (+0.31%)
|
8,156 |
1 Jul 2019 |
GBX |
1,938 |
1,938 |
1,890 |
1,910 |
1,910 |
-8 (-0.42%)
|
9,740 |
28 Jun 2019 |
GBX |
1,872 |
1,932 |
1,870 |
1,918 |
1,918 |
+44 (+2.35%)
|
20,674 |
27 Jun 2019 |
GBX |
1,854 |
1,888 |
1,850 |
1,874 |
1,874 |
-2 (-0.11%)
|
9,275 |
26 Jun 2019 |
GBX |
1,848 |
1,892 |
1,844 |
1,876 |
1,876 |
+14 (+0.75%)
|
17,050 |
25 Jun 2019 |
GBX |
1,866 |
1,886 |
1,860 |
1,862 |
1,862 |
-26 (-1.38%)
|
19,720 |
24 Jun 2019 |
GBX |
1,844 |
1,900 |
1,844 |
1,888 |
1,888 |
+22 (+1.18%)
|
40,337 |
21 Jun 2019 |
GBX |
1,864 |
1,912 |
1,850 |
1,866 |
1,866 |
-18 (-0.96%)
|
108,052 |
20 Jun 2019 |
GBX |
1,860 |
1,900 |
1,850 |
1,884 |
1,884 |
+42 (+2.28%)
|
14,830 |
19 Jun 2019 |
GBX |
1,848 |
1,890 |
1,834 |
1,842 |
1,842 |
-28 (-1.50%)
|
17,166 |
18 Jun 2019 |
GBX |
1,858 |
1,900 |
1,856 |
1,870 |
1,870 |
-30 (-1.58%)
|
21,300 |
17 Jun 2019 |
GBX |
1,840 |
1,900 |
1,840 |
1,900 |
1,900 |
+20 (+1.06%)
|
16,470 |
14 Jun 2019 |
GBX |
1,820 |
1,894 |
1,820 |
1,880 |
1,880 |
+34 (+1.84%)
|
36,691 |
13 Jun 2019 |
GBX |
1,920 |
1,940 |
1,782 |
1,846 |
1,846 |
-74 (-3.85%)
|
50,833 |
12 Jun 2019 |
GBX |
1,996 |
2,026.2 |
1,876 |
1,920 |
1,920 |
-78 (-3.90%)
|
10,803 |
11 Jun 2019 |
GBX |
2,040 |
2,040 |
1,978 |
1,998 |
1,998 |
-22 (-1.09%)
|
11,876 |
10 Jun 2019 |
GBX |
2,015 |
2,050 |
2,004.992 |
2,020 |
2,020 |
-10 (-0.49%)
|
7,636 |
7 Jun 2019 |
GBX |
2,080 |
2,080 |
1,964 |
2,030 |
2,030 |
-30 (-1.46%)
|
33,831 |
6 Jun 2019 |
GBX |
1,994 |
2,085 |
1,966 |
2,060 |
2,060 |
+60 (+3%)
|
8,399 |
5 Jun 2019 |
GBX |
1,954 |
2,010 |
1,954 |
2,000 |
2,000 |
-10 (-0.50%)
|
13,623 |
4 Jun 2019 |
GBX |
1,944 |
2,015 |
1,944 |
2,010 |
2,010 |
+54 (+2.76%)
|
28,592 |
3 Jun 2019 |
GBX |
1,956 |
1,986 |
1,944 |
1,956 |
1,956 |
+4 (+0.20%)
|
9,679 |
31 May 2019 |
GBX |
1,972 |
1,998 |
1,946 |
1,952 |
1,952 |
-32 (-1.61%)
|
6,496 |