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 |
18 Jan 2019 |
GBX |
1,884 |
1,886 |
1,870 |
1,880 |
1,880 |
+6 (+0.32%)
|
15,877 |
17 Jan 2019 |
GBX |
1,800 |
1,910 |
1,784 |
1,874 |
1,874 |
+74 (+4.11%)
|
21,345 |
16 Jan 2019 |
GBX |
1,820 |
1,860 |
1,778 |
1,800 |
1,800 |
-56 (-3.02%)
|
16,026 |
15 Jan 2019 |
GBX |
1,832 |
1,880 |
1,828 |
1,856 |
1,856 |
-24 (-1.28%)
|
22,837 |
14 Jan 2019 |
GBX |
1,856 |
1,883.75 |
1,833.2625 |
1,880 |
1,880 |
-6 (-0.32%)
|
24,052 |
11 Jan 2019 |
GBX |
1,822 |
1,916 |
1,822 |
1,886 |
1,886 |
+52 (+2.84%)
|
19,987 |
10 Jan 2019 |
GBX |
1,820 |
1,900 |
1,810 |
1,834 |
1,834 |
+20 (+1.10%)
|
17,447 |
9 Jan 2019 |
GBX |
1,714 |
1,814 |
1,714 |
1,814 |
1,814 |
+64 (+3.66%)
|
75,031 |
8 Jan 2019 |
GBX |
1,738 |
1,788 |
1,738 |
1,750 |
1,750 |
0.0 (0.0%)
|
13,269 |
7 Jan 2019 |
GBX |
1,774 |
1,784 |
1,736 |
1,750 |
1,750 |
0.0 (0.0%)
|
15,188 |
4 Jan 2019 |
GBX |
1,780 |
1,780 |
1,734 |
1,750 |
1,750 |
+12 (+0.69%)
|
10,086 |
3 Jan 2019 |
GBX |
1,700 |
1,768 |
1,700 |
1,738 |
1,738 |
-2 (-0.11%)
|
7,710 |
2 Jan 2019 |
GBX |
1,696 |
1,754 |
1,696 |
1,740 |
1,740 |
+6 (+0.35%)
|
23,026 |
31 Dec 2018 |
GBX |
1,710 |
1,734 |
1,696 |
1,734 |
1,734 |
-20 (-1.14%)
|
3,929 |
28 Dec 2018 |
GBX |
1,732 |
1,782 |
1,728.5 |
1,754 |
1,754 |
+46 (+2.69%)
|
20,299 |
27 Dec 2018 |
GBX |
1,732 |
1,814 |
1,708 |
1,708 |
1,708 |
+2 (+0.12%)
|
16,528 |
24 Dec 2018 |
GBX |
1,752 |
1,794 |
1,706 |
1,706 |
1,706 |
-94 (-5.22%)
|
3,687 |
21 Dec 2018 |
GBX |
1,778 |
1,804 |
1,754 |
1,800 |
1,800 |
0.0 (0.0%)
|
51,058 |
20 Dec 2018 |
GBX |
1,770 |
1,890 |
1,758 |
1,800 |
1,800 |
-4 (-0.22%)
|
50,106 |
19 Dec 2018 |
GBX |
1,708 |
1,822 |
1,702 |
1,804 |
1,804 |
+104 (+6.12%)
|
55,634 |
18 Dec 2018 |
GBX |
1,720 |
1,740 |
1,700 |
1,700 |
1,700 |
+28 (+1.67%)
|
15,309 |
17 Dec 2018 |
GBX |
1,730 |
1,742 |
1,666 |
1,672 |
1,672 |
-56 (-3.24%)
|
10,463 |
14 Dec 2018 |
GBX |
1,650 |
1,740 |
1,650 |
1,728 |
1,728 |
+78 (+4.73%)
|
10,565 |
13 Dec 2018 |
GBX |
1,748 |
1,748 |
1,650 |
1,650 |
1,650 |
-70 (-4.07%)
|
22,509 |
12 Dec 2018 |
GBX |
1,708 |
1,740 |
1,696 |
1,720 |
1,720 |
+20 (+1.18%)
|
11,154 |
11 Dec 2018 |
GBX |
1,712 |
1,722 |
1,690 |
1,700 |
1,700 |
-2 (-0.12%)
|
22,631 |
10 Dec 2018 |
GBX |
1,690 |
1,728 |
1,656 |
1,702 |
1,702 |
-38 (-2.18%)
|
17,719 |
7 Dec 2018 |
GBX |
1,642 |
1,740 |
1,642 |
1,740 |
1,740 |
+40 (+2.35%)
|
16,108 |
6 Dec 2018 |
GBX |
1,612 |
1,700 |
1,604 |
1,700 |
1,700 |
+52 (+3.16%)
|
18,143 |
5 Dec 2018 |
GBX |
1,588 |
1,698 |
1,572 |
1,648 |
1,648 |
+48 (+3%)
|
11,709 |