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 |
| 8 Jan 2024 |
GBX |
339.5 |
339.5 |
332.84 |
339 |
339 |
0.0 (0.0%)
|
21,344 |
| 5 Jan 2024 |
GBX |
333 |
342.5 |
327.45 |
339 |
339 |
+8.5 (+2.57%)
|
74,862 |
| 4 Jan 2024 |
GBX |
332.5 |
334 |
319 |
330.5 |
330.5 |
+5 (+1.54%)
|
23,508 |
| 3 Jan 2024 |
GBX |
322 |
332.5 |
319 |
325.5 |
325.5 |
-4 (-1.21%)
|
33,837 |
| 2 Jan 2024 |
GBX |
319.5 |
332.5 |
309 |
329.5 |
329.5 |
+21.5 (+6.98%)
|
36,433 |
| 29 Dec 2023 |
GBX |
308 |
320 |
303.5 |
308 |
308 |
-5.5 (-1.75%)
|
10,373 |
| 28 Dec 2023 |
GBX |
320 |
320 |
304 |
313.5 |
313.5 |
-4.5 (-1.42%)
|
13,179 |
| 27 Dec 2023 |
GBX |
304 |
318 |
299.5 |
318 |
318 |
+12 (+3.92%)
|
16,515 |
| 22 Dec 2023 |
GBX |
314.5 |
314.5 |
306 |
306 |
306 |
-1 (-0.33%)
|
6,485 |
| 21 Dec 2023 |
GBX |
302 |
313 |
302 |
307 |
307 |
-0.5 (-0.16%)
|
13,053 |
| 20 Dec 2023 |
GBX |
305 |
312.5 |
299 |
307.5 |
307.5 |
+8.5 (+2.84%)
|
33,327 |
| 19 Dec 2023 |
GBX |
299.5 |
305 |
291 |
299 |
299 |
+6.5 (+2.22%)
|
18,232 |
| 18 Dec 2023 |
GBX |
297 |
304.5 |
290 |
292.5 |
292.5 |
-5.5 (-1.85%)
|
24,604 |
| 15 Dec 2023 |
GBX |
295 |
305.5 |
295 |
298 |
298 |
-1.5 (-0.50%)
|
119,620 |
| 14 Dec 2023 |
GBX |
299.5 |
305 |
290 |
299.5 |
299.5 |
+9.5 (+3.28%)
|
40,976 |
| 13 Dec 2023 |
GBX |
290.5 |
295.95 |
285 |
290 |
290 |
0.0 (0.0%)
|
57,306 |
| 12 Dec 2023 |
GBX |
289 |
295.5 |
285 |
290 |
290 |
+1.5 (+0.52%)
|
51,378 |
| 11 Dec 2023 |
GBX |
285.5 |
295.5 |
285.5 |
288.5 |
288.5 |
+3 (+1.05%)
|
23,850 |
| 8 Dec 2023 |
GBX |
280.5 |
294 |
280.5 |
285.5 |
285.5 |
+1 (+0.35%)
|
23,639 |
| 7 Dec 2023 |
GBX |
285.5 |
290 |
277.68 |
284.5 |
284.5 |
+7.5 (+2.71%)
|
24,731 |
| 6 Dec 2023 |
GBX |
277 |
286.5 |
274 |
277 |
277 |
+0.5 (+0.18%)
|
28,909 |
| 5 Dec 2023 |
GBX |
281.5 |
283.5 |
272 |
276.5 |
276.5 |
+3.5 (+1.28%)
|
9,199 |
| 4 Dec 2023 |
GBX |
285 |
290.135 |
273 |
273 |
273 |
-10.5 (-3.70%)
|
115,926 |
| 1 Dec 2023 |
GBX |
286 |
292.5 |
279 |
283.5 |
283.5 |
-1.5 (-0.53%)
|
128,328 |
| 30 Nov 2023 |
GBX |
290 |
299.5 |
285 |
285 |
285 |
-8.5 (-2.90%)
|
63,781 |
| 29 Nov 2023 |
GBX |
296 |
300 |
290.5 |
293.5 |
293.5 |
-4.5 (-1.51%)
|
22,148 |
| 28 Nov 2023 |
GBX |
304 |
307.5 |
295 |
298 |
298 |
-8 (-2.61%)
|
87,875 |
| 27 Nov 2023 |
GBX |
304 |
307.5 |
300 |
306 |
306 |
-0.5 (-0.16%)
|
14,174 |
| 24 Nov 2023 |
GBX |
304 |
307.4945 |
297.5 |
306.5 |
306.5 |
-1.5 (-0.49%)
|
38,154 |
| 23 Nov 2023 |
GBX |
300 |
308 |
299.625 |
308 |
308 |
+3 (+0.98%)
|
9,330 |
