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 |
| 4 Dec 2018 |
GBX |
1,604 |
1,664 |
1,598.99 |
1,600 |
1,600 |
-56 (-3.38%)
|
9,619 |
| 3 Dec 2018 |
GBX |
1,752 |
1,772 |
1,650 |
1,656 |
1,656 |
-78 (-4.50%)
|
11,226 |
| 30 Nov 2018 |
GBX |
1,684 |
1,734 |
1,666 |
1,734 |
1,734 |
+12 (+0.70%)
|
16,935 |
| 29 Nov 2018 |
GBX |
1,700 |
1,750 |
1,699.75 |
1,722 |
1,722 |
-4 (-0.23%)
|
20,651 |
| 28 Nov 2018 |
GBX |
1,764 |
1,772 |
1,700 |
1,726 |
1,726 |
-14 (-0.80%)
|
6,243 |
| 27 Nov 2018 |
GBX |
1,738 |
1,810 |
1,668 |
1,740 |
1,740 |
0.0 (0.0%)
|
39,047 |
| 26 Nov 2018 |
GBX |
1,678 |
1,740 |
1,676 |
1,740 |
1,740 |
+58 (+3.45%)
|
7,337 |
| 23 Nov 2018 |
GBX |
1,726 |
1,726 |
1,680 |
1,682 |
1,682 |
-42 (-2.44%)
|
3,306 |
| 22 Nov 2018 |
GBX |
1,728 |
1,740 |
1,700 |
1,724 |
1,724 |
-16 (-0.92%)
|
8,103 |
| 21 Nov 2018 |
GBX |
1,646 |
1,740 |
1,646 |
1,740 |
1,740 |
+44 (+2.59%)
|
6,786 |
| 20 Nov 2018 |
GBX |
1,674 |
1,718 |
1,672 |
1,696 |
1,696 |
-22 (-1.28%)
|
6,919 |
| 19 Nov 2018 |
GBX |
1,646 |
1,740 |
1,638 |
1,718 |
1,718 |
+30 (+1.78%)
|
7,099 |
| 16 Nov 2018 |
GBX |
1,680 |
1,740 |
1,644 |
1,688 |
1,688 |
-52 (-2.99%)
|
14,215 |
| 15 Nov 2018 |
GBX |
1,722 |
1,740 |
1,568 |
1,740 |
1,740 |
+32 (+1.87%)
|
22,166 |
| 14 Nov 2018 |
GBX |
1,730 |
1,750 |
1,708 |
1,708 |
1,708 |
-2 (-0.12%)
|
11,123 |
| 13 Nov 2018 |
GBX |
1,608 |
1,760 |
1,608 |
1,710 |
1,710 |
+84 (+5.17%)
|
10,997 |
| 12 Nov 2018 |
GBX |
1,734 |
1,734 |
1,614 |
1,626 |
1,626 |
-114 (-6.55%)
|
12,044 |
| 9 Nov 2018 |
GBX |
1,762 |
1,814 |
1,740 |
1,740 |
1,740 |
-54 (-3.01%)
|
4,252 |
| 8 Nov 2018 |
GBX |
1,802 |
1,816 |
1,762 |
1,794 |
1,794 |
-6 (-0.33%)
|
7,978 |
| 7 Nov 2018 |
GBX |
1,812 |
1,814 |
1,742 |
1,800 |
1,800 |
+30 (+1.69%)
|
7,611 |
| 6 Nov 2018 |
GBX |
1,812 |
1,818 |
1,770 |
1,770 |
1,770 |
-26 (-1.45%)
|
7,471 |
| 5 Nov 2018 |
GBX |
1,766 |
1,840 |
1,746 |
1,796 |
1,796 |
-24 (-1.32%)
|
5,820 |
| 2 Nov 2018 |
GBX |
1,858 |
1,918 |
1,778 |
1,820 |
1,820 |
-12 (-0.66%)
|
15,646 |
| 1 Nov 2018 |
GBX |
1,688 |
1,850 |
1,686.384 |
1,832 |
1,832 |
+138 (+8.15%)
|
27,183 |
| 31 Oct 2018 |
GBX |
1,628 |
1,694 |
1,626 |
1,694 |
1,694 |
+88 (+5.48%)
|
24,033 |
| 30 Oct 2018 |
GBX |
1,608 |
1,634 |
1,606 |
1,606 |
1,606 |
+2 (+0.12%)
|
6,202 |
| 29 Oct 2018 |
GBX |
1,664 |
1,664 |
1,596 |
1,604 |
1,604 |
-28 (-1.72%)
|
16,093 |
| 26 Oct 2018 |
GBX |
1,680 |
1,680 |
1,630 |
1,632 |
1,632 |
-34 (-2.04%)
|
12,920 |
| 25 Oct 2018 |
GBX |
1,644 |
1,680 |
1,638 |
1,666 |
1,666 |
+16 (+0.97%)
|
4,982 |
| 24 Oct 2018 |
GBX |
1,660 |
1,700 |
1,650 |
1,650 |
1,650 |
-12 (-0.72%)
|
14,166 |
