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 |
| 30 May 2019 |
GBX |
1,962 |
2,000 |
1,962 |
1,984 |
1,984 |
+22 (+1.12%)
|
5,964 |
| 29 May 2019 |
GBX |
1,984 |
2,018.5 |
1,958 |
1,962 |
1,962 |
-2 (-0.10%)
|
12,172 |
| 28 May 2019 |
GBX |
1,944 |
1,970 |
1,944 |
1,964 |
1,964 |
-12 (-0.61%)
|
26,523 |
| 24 May 2019 |
GBX |
1,970 |
2,010 |
1,960 |
1,976 |
1,976 |
-2 (-0.10%)
|
11,854 |
| 23 May 2019 |
GBX |
1,970 |
1,986 |
1,932 |
1,978 |
1,978 |
+2 (+0.10%)
|
26,916 |
| 22 May 2019 |
GBX |
1,980 |
2,015 |
1,962 |
1,976 |
1,976 |
-20 (-1.00%)
|
23,117 |
| 21 May 2019 |
GBX |
1,994 |
2,005.564 |
1,980 |
1,996 |
1,996 |
+4 (+0.20%)
|
4,720 |
| 20 May 2019 |
GBX |
2,000 |
2,035.0125 |
1,988 |
1,992 |
1,992 |
-8 (-0.40%)
|
7,965 |
| 17 May 2019 |
GBX |
1,990 |
2,015 |
1,978 |
2,000 |
2,000 |
+4 (+0.20%)
|
5,629 |
| 16 May 2019 |
GBX |
2,030 |
2,030 |
1,986 |
1,996 |
1,996 |
-4 (-0.20%)
|
8,074 |
| 15 May 2019 |
GBX |
1,988 |
2,020 |
1,978 |
2,000 |
2,000 |
+30 (+1.52%)
|
15,125 |
| 14 May 2019 |
GBX |
1,946 |
1,986 |
1,946 |
1,970 |
1,970 |
+6 (+0.31%)
|
43,033 |
| 13 May 2019 |
GBX |
1,966 |
2,019.83 |
1,946 |
1,964 |
1,964 |
-36 (-1.80%)
|
14,352 |
| 10 May 2019 |
GBX |
1,952 |
2,000 |
1,946 |
2,000 |
2,000 |
+34 (+1.73%)
|
23,634 |
| 9 May 2019 |
GBX |
1,948 |
1,980 |
1,946 |
1,966 |
1,966 |
-18 (-0.91%)
|
61,820 |
| 8 May 2019 |
GBX |
1,942 |
1,996 |
1,940 |
1,984 |
1,984 |
+18 (+0.92%)
|
12,005 |
| 7 May 2019 |
GBX |
1,992 |
1,992 |
1,948 |
1,966 |
1,966 |
-10 (-0.51%)
|
10,882 |
| 3 May 2019 |
GBX |
1,940 |
2,000 |
1,940 |
1,976 |
1,976 |
-4 (-0.20%)
|
22,619 |
| 2 May 2019 |
GBX |
1,950 |
1,994 |
1,940 |
1,980 |
1,980 |
+20 (+1.02%)
|
10,939 |
| 1 May 2019 |
GBX |
1,960 |
1,982 |
1,928 |
1,960 |
1,960 |
-10 (-0.51%)
|
12,611 |
| 30 Apr 2019 |
GBX |
1,966 |
1,990 |
1,952 |
1,970 |
1,970 |
+4 (+0.20%)
|
38,977 |
| 29 Apr 2019 |
GBX |
1,948 |
1,992.47 |
1,948 |
1,966 |
1,966 |
-10 (-0.51%)
|
48,993 |
| 26 Apr 2019 |
GBX |
1,972 |
1,980 |
1,932 |
1,976 |
1,976 |
+18 (+0.92%)
|
55,651 |
| 25 Apr 2019 |
GBX |
1,960 |
1,980 |
1,938 |
1,958 |
1,958 |
-16 (-0.81%)
|
18,069 |
| 24 Apr 2019 |
GBX |
1,970 |
1,980 |
1,948 |
1,974 |
1,974 |
-2 (-0.10%)
|
11,313 |
| 23 Apr 2019 |
GBX |
1,954 |
1,996 |
1,928.82 |
1,976 |
1,976 |
-4 (-0.20%)
|
12,962 |
| 18 Apr 2019 |
GBX |
1,924 |
1,980 |
1,920.85 |
1,980 |
1,980 |
+30 (+1.54%)
|
15,262 |
| 17 Apr 2019 |
GBX |
1,996 |
1,996 |
1,940 |
1,950 |
1,950 |
-26 (-1.32%)
|
10,466 |
| 16 Apr 2019 |
GBX |
2,020 |
2,020 |
1,964 |
1,976 |
1,976 |
+2 (+0.10%)
|
23,398 |
| 15 Apr 2019 |
GBX |
1,990 |
1,990 |
1,958 |
1,974 |
1,974 |
-8 (-0.40%)
|
64,147 |
