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 |
24 Oct 2018 |
GBX |
1,660 |
1,700 |
1,650 |
1,650 |
1,650 |
-12 (-0.72%)
|
14,166 |
23 Oct 2018 |
GBX |
1,710 |
1,738 |
1,626 |
1,662 |
1,662 |
-66 (-3.82%)
|
11,357 |
22 Oct 2018 |
GBX |
1,726 |
1,778 |
1,720 |
1,728 |
1,728 |
-6 (-0.35%)
|
4,148 |
19 Oct 2018 |
GBX |
1,740 |
1,750 |
1,732 |
1,734 |
1,734 |
-10 (-0.57%)
|
3,263 |
18 Oct 2018 |
GBX |
1,710 |
1,768 |
1,710 |
1,744 |
1,744 |
+48 (+2.83%)
|
8,258 |
17 Oct 2018 |
GBX |
1,750 |
1,754 |
1,690 |
1,696 |
1,696 |
-74 (-4.18%)
|
12,745 |
16 Oct 2018 |
GBX |
1,756 |
1,798 |
1,749 |
1,770 |
1,770 |
+20 (+1.14%)
|
23,253 |
15 Oct 2018 |
GBX |
1,772 |
1,778 |
1,750 |
1,750 |
1,750 |
-30 (-1.69%)
|
24,282 |
12 Oct 2018 |
GBX |
1,780 |
1,818 |
1,760 |
1,780 |
1,780 |
-20 (-1.11%)
|
18,648 |
11 Oct 2018 |
GBX |
1,836 |
1,880 |
1,790 |
1,800 |
1,800 |
-62 (-3.33%)
|
46,627 |
10 Oct 2018 |
GBX |
1,904 |
1,904 |
1,850 |
1,862 |
1,862 |
-22 (-1.17%)
|
14,186 |
9 Oct 2018 |
GBX |
1,870 |
1,928 |
1,868 |
1,884 |
1,884 |
+40 (+2.17%)
|
14,985 |
8 Oct 2018 |
GBX |
1,820 |
1,889.2 |
1,816 |
1,844 |
1,844 |
+26 (+1.43%)
|
5,997 |
5 Oct 2018 |
GBX |
1,798 |
1,834 |
1,798 |
1,818 |
1,818 |
+14 (+0.78%)
|
10,556 |
4 Oct 2018 |
GBX |
1,786 |
1,840 |
1,778 |
1,804 |
1,804 |
-12 (-0.66%)
|
6,158 |
3 Oct 2018 |
GBX |
1,832 |
1,846 |
1,782 |
1,816 |
1,816 |
+6 (+0.33%)
|
11,202 |
2 Oct 2018 |
GBX |
1,918 |
1,918 |
1,810 |
1,810 |
1,810 |
-106 (-5.53%)
|
17,100 |
1 Oct 2018 |
GBX |
1,940 |
1,940 |
1,880 |
1,916 |
1,916 |
+16 (+0.84%)
|
6,468 |
28 Sep 2018 |
GBX |
1,940 |
1,940 |
1,869.54 |
1,900 |
1,900 |
-40 (-2.06%)
|
9,513 |
27 Sep 2018 |
GBX |
1,900 |
1,940 |
1,858 |
1,940 |
1,940 |
+98 (+5.32%)
|
9,634 |
26 Sep 2018 |
GBX |
1,842 |
1,900 |
1,832 |
1,842 |
1,842 |
+20 (+1.10%)
|
5,798 |
25 Sep 2018 |
GBX |
1,806 |
1,838 |
1,806 |
1,822 |
1,822 |
+20 (+1.11%)
|
7,229 |
24 Sep 2018 |
GBX |
1,868 |
1,912 |
1,800 |
1,802 |
1,802 |
-18 (-0.99%)
|
12,817 |
21 Sep 2018 |
GBX |
1,904 |
1,924 |
1,820 |
1,820 |
1,820 |
-104 (-5.41%)
|
52,959 |
20 Sep 2018 |
GBX |
1,862 |
1,924 |
1,840 |
1,924 |
1,924 |
+30 (+1.58%)
|
171,619 |
19 Sep 2018 |
GBX |
1,818 |
1,906 |
1,818 |
1,894 |
1,894 |
+56 (+3.05%)
|
20,266 |
18 Sep 2018 |
GBX |
1,794 |
1,838 |
1,794 |
1,838 |
1,838 |
+44 (+2.45%)
|
11,047 |
17 Sep 2018 |
GBX |
1,754 |
1,812 |
1,754 |
1,794 |
1,794 |
+20 (+1.13%)
|
5,609 |
14 Sep 2018 |
GBX |
1,766 |
1,798 |
1,754 |
1,774 |
1,774 |
+2 (+0.11%)
|
3,828 |
13 Sep 2018 |
GBX |
1,886 |
1,886 |
1,734 |
1,772 |
1,772 |
-86 (-4.63%)
|
15,879 |