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 |
| 1 Mar 2019 |
GBX |
2,010 |
2,040 |
1,992.56 |
2,040 |
2,040 |
+50 (+2.51%)
|
22,106 |
| 28 Feb 2019 |
GBX |
1,908 |
1,990 |
1,866.888 |
1,990 |
1,990 |
+74 (+3.86%)
|
15,611 |
| 27 Feb 2019 |
GBX |
1,898 |
1,918 |
1,882.7 |
1,916 |
1,916 |
+24 (+1.27%)
|
18,740 |
| 26 Feb 2019 |
GBX |
1,798 |
1,930 |
1,798 |
1,892 |
1,892 |
+82 (+4.53%)
|
126,212 |
| 25 Feb 2019 |
GBX |
1,854 |
1,871.4 |
1,806 |
1,810 |
1,810 |
-46 (-2.48%)
|
13,326 |
| 22 Feb 2019 |
GBX |
1,874 |
1,882 |
1,850 |
1,856 |
1,856 |
-2 (-0.11%)
|
8,842 |
| 21 Feb 2019 |
GBX |
1,872 |
1,904 |
1,838 |
1,858 |
1,858 |
+30 (+1.64%)
|
17,762 |
| 20 Feb 2019 |
GBX |
1,870 |
1,870 |
1,826 |
1,828 |
1,828 |
-22 (-1.19%)
|
15,155 |
| 19 Feb 2019 |
GBX |
1,838 |
1,860 |
1,838 |
1,850 |
1,850 |
+6 (+0.33%)
|
29,070 |
| 18 Feb 2019 |
GBX |
1,764 |
1,844 |
1,764 |
1,844 |
1,844 |
+46 (+2.56%)
|
26,901 |
| 15 Feb 2019 |
GBX |
1,770 |
1,835.568 |
1,770 |
1,798 |
1,798 |
+6 (+0.33%)
|
27,921 |
| 14 Feb 2019 |
GBX |
1,826 |
1,832 |
1,785 |
1,792 |
1,792 |
-28 (-1.54%)
|
35,210 |
| 13 Feb 2019 |
GBX |
1,770 |
1,822 |
1,770 |
1,820 |
1,820 |
+30 (+1.68%)
|
13,812 |
| 12 Feb 2019 |
GBX |
1,880 |
1,880 |
1,774 |
1,790 |
1,790 |
-60 (-3.24%)
|
13,737 |
| 11 Feb 2019 |
GBX |
1,836 |
1,864 |
1,822 |
1,850 |
1,850 |
+16 (+0.87%)
|
10,608 |
| 8 Feb 2019 |
GBX |
1,838 |
1,880.2454 |
1,817.98 |
1,834 |
1,834 |
-44 (-2.34%)
|
14,042 |
| 7 Feb 2019 |
GBX |
1,864 |
1,914 |
1,858 |
1,878 |
1,878 |
-34 (-1.78%)
|
11,746 |
| 6 Feb 2019 |
GBX |
1,924 |
1,940 |
1,902 |
1,912 |
1,912 |
+8 (+0.42%)
|
16,287 |
| 5 Feb 2019 |
GBX |
1,940 |
1,960 |
1,846 |
1,904 |
1,904 |
+4 (+0.21%)
|
13,973 |
| 4 Feb 2019 |
GBX |
1,890 |
1,930 |
1,890 |
1,900 |
1,900 |
-22 (-1.14%)
|
13,231 |
| 1 Feb 2019 |
GBX |
1,960 |
1,960 |
1,900 |
1,922 |
1,922 |
-14 (-0.72%)
|
26,820 |
| 31 Jan 2019 |
GBX |
1,880 |
1,936 |
1,880 |
1,936 |
1,936 |
+20 (+1.04%)
|
16,541 |
| 30 Jan 2019 |
GBX |
1,870 |
1,930 |
1,862.4479 |
1,916 |
1,916 |
0.0 (0.0%)
|
18,542 |
| 29 Jan 2019 |
GBX |
1,886 |
1,930 |
1,850 |
1,916 |
1,916 |
+38 (+2.02%)
|
15,651 |
| 28 Jan 2019 |
GBX |
1,910 |
1,916 |
1,867.49 |
1,878 |
1,878 |
+8 (+0.43%)
|
8,563 |
| 25 Jan 2019 |
GBX |
1,848 |
1,920 |
1,848 |
1,870 |
1,870 |
-10 (-0.53%)
|
6,897 |
| 24 Jan 2019 |
GBX |
1,880 |
1,906 |
1,868 |
1,880 |
1,880 |
-2 (-0.11%)
|
18,419 |
| 23 Jan 2019 |
GBX |
1,910 |
1,910 |
1,877.7875 |
1,882 |
1,882 |
-4 (-0.21%)
|
12,258 |
| 22 Jan 2019 |
GBX |
1,880 |
1,910 |
1,828 |
1,886 |
1,886 |
+26 (+1.40%)
|
19,574 |
| 21 Jan 2019 |
GBX |
1,884 |
1,884 |
1,848 |
1,860 |
1,860 |
-20 (-1.06%)
|
7,681 |
