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 |
| 12 Apr 2019 |
GBX |
2,000 |
2,000 |
1,970 |
1,982 |
1,982 |
-12 (-0.60%)
|
22,653 |
| 11 Apr 2019 |
GBX |
1,958 |
2,002.5 |
1,950 |
1,994 |
1,994 |
+34 (+1.73%)
|
13,533 |
| 10 Apr 2019 |
GBX |
1,974 |
1,974 |
1,942 |
1,960 |
1,960 |
+10 (+0.51%)
|
10,435 |
| 9 Apr 2019 |
GBX |
1,974 |
1,976 |
1,930 |
1,950 |
1,950 |
-10 (-0.51%)
|
13,041 |
| 8 Apr 2019 |
GBX |
1,974 |
1,974 |
1,940 |
1,960 |
1,960 |
-8 (-0.41%)
|
44,756 |
| 5 Apr 2019 |
GBX |
1,922 |
1,968 |
1,903.88 |
1,968 |
1,968 |
+44 (+2.29%)
|
28,523 |
| 4 Apr 2019 |
GBX |
1,978 |
1,986 |
1,898 |
1,924 |
1,924 |
-64 (-3.22%)
|
12,846 |
| 3 Apr 2019 |
GBX |
1,944 |
1,992 |
1,944 |
1,988 |
1,988 |
+18 (+0.91%)
|
34,450 |
| 2 Apr 2019 |
GBX |
1,982 |
1,982 |
1,936 |
1,970 |
1,970 |
0.0 (0.0%)
|
124,827 |
| 1 Apr 2019 |
GBX |
1,978 |
1,988 |
1,908 |
1,970 |
1,970 |
-6 (-0.30%)
|
14,220 |
| 29 Mar 2019 |
GBX |
1,908 |
1,982 |
1,900 |
1,976 |
1,976 |
+76 (+4%)
|
28,270 |
| 28 Mar 2019 |
GBX |
1,974 |
1,988 |
1,900 |
1,900 |
1,900 |
-38 (-1.96%)
|
61,991 |
| 27 Mar 2019 |
GBX |
1,970 |
2,000 |
1,902 |
1,938 |
1,938 |
-28 (-1.42%)
|
20,239 |
| 26 Mar 2019 |
GBX |
1,990 |
2,055.3124 |
1,944 |
1,966 |
1,966 |
-30 (-1.50%)
|
28,601 |
| 25 Mar 2019 |
GBX |
2,145 |
2,145 |
1,972 |
1,996 |
1,996 |
-109 (-5.18%)
|
19,565 |
| 22 Mar 2019 |
GBX |
2,100 |
2,105 |
2,075 |
2,105 |
2,105 |
-10 (-0.47%)
|
192,685 |
| 21 Mar 2019 |
GBX |
2,150 |
2,150 |
2,075 |
2,115 |
2,115 |
-5 (-0.24%)
|
11,468 |
| 20 Mar 2019 |
GBX |
2,165 |
2,165 |
2,120 |
2,120 |
2,120 |
-40 (-1.85%)
|
11,107 |
| 19 Mar 2019 |
GBX |
2,280 |
2,280 |
2,155 |
2,160 |
2,160 |
-100 (-4.42%)
|
52,997 |
| 18 Mar 2019 |
GBX |
2,230 |
2,267.23 |
2,210 |
2,260 |
2,260 |
+40 (+1.80%)
|
33,018 |
| 15 Mar 2019 |
GBX |
2,135 |
2,255 |
2,120.476 |
2,220 |
2,220 |
+85 (+3.98%)
|
57,242 |
| 14 Mar 2019 |
GBX |
2,050 |
2,145 |
2,050 |
2,135 |
2,135 |
+45 (+2.15%)
|
28,838 |
| 13 Mar 2019 |
GBX |
2,095 |
2,120 |
2,060 |
2,090 |
2,090 |
-25 (-1.18%)
|
23,094 |
| 12 Mar 2019 |
GBX |
2,120 |
2,135 |
2,100 |
2,115 |
2,115 |
0.0 (0.0%)
|
17,331 |
| 11 Mar 2019 |
GBX |
2,120 |
2,120 |
2,090 |
2,115 |
2,115 |
+10 (+0.48%)
|
26,563 |
| 8 Mar 2019 |
GBX |
2,080 |
2,120 |
2,080 |
2,105 |
2,105 |
+10 (+0.48%)
|
11,944 |
| 7 Mar 2019 |
GBX |
2,080 |
2,115 |
2,080 |
2,095 |
2,095 |
0.0 (0.0%)
|
14,217 |
| 6 Mar 2019 |
GBX |
2,120 |
2,130 |
2,095 |
2,095 |
2,095 |
-20 (-0.95%)
|
19,042 |
| 5 Mar 2019 |
GBX |
2,105 |
2,135.2568 |
2,080 |
2,115 |
2,115 |
-25 (-1.17%)
|
35,160 |
| 4 Mar 2019 |
GBX |
2,035 |
2,150 |
2,035 |
2,140 |
2,140 |
+100 (+4.90%)
|
15,243 |
