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 |
| 12 Sep 2018 |
GBX |
1,820 |
1,894 |
1,738 |
1,858 |
1,858 |
+90 (+5.09%)
|
16,654 |
| 11 Sep 2018 |
GBX |
1,800 |
1,820 |
1,750 |
1,768 |
1,768 |
-38 (-2.10%)
|
11,183 |
| 10 Sep 2018 |
GBX |
1,768 |
1,816 |
1,754 |
1,806 |
1,806 |
+26 (+1.46%)
|
3,774 |
| 7 Sep 2018 |
GBX |
1,756 |
1,788 |
1,756 |
1,780 |
1,780 |
-30 (-1.66%)
|
6,504 |
| 6 Sep 2018 |
GBX |
1,780 |
1,820 |
1,766 |
1,810 |
1,810 |
+30 (+1.69%)
|
10,733 |
| 5 Sep 2018 |
GBX |
1,812 |
1,816 |
1,768 |
1,780 |
1,780 |
-10 (-0.56%)
|
9,613 |
| 4 Sep 2018 |
GBX |
1,832 |
1,832 |
1,766 |
1,790 |
1,790 |
-36 (-1.97%)
|
11,924 |
| 3 Sep 2018 |
GBX |
1,820 |
1,828 |
1,806 |
1,826 |
1,826 |
+32 (+1.78%)
|
28,768 |
| 31 Aug 2018 |
GBX |
1,792 |
1,840 |
1,790 |
1,794 |
1,794 |
+8 (+0.45%)
|
17,356 |
| 30 Aug 2018 |
GBX |
1,752 |
1,810 |
1,752 |
1,786 |
1,786 |
+4 (+0.22%)
|
13,592 |
| 29 Aug 2018 |
GBX |
1,842 |
1,852 |
1,754 |
1,782 |
1,782 |
-2 (-0.11%)
|
13,819 |
| 28 Aug 2018 |
GBX |
1,770 |
1,830 |
1,770 |
1,784 |
1,784 |
-10 (-0.56%)
|
8,849 |
| 24 Aug 2018 |
GBX |
1,780 |
1,808 |
1,772 |
1,794 |
1,794 |
-28 (-1.54%)
|
6,126 |
| 23 Aug 2018 |
GBX |
1,806 |
1,850 |
1,806 |
1,822 |
1,822 |
+2 (+0.11%)
|
4,592 |
| 22 Aug 2018 |
GBX |
1,850 |
1,850 |
1,810 |
1,820 |
1,820 |
-6 (-0.33%)
|
7,007 |
| 21 Aug 2018 |
GBX |
1,808 |
1,826 |
1,804 |
1,826 |
1,826 |
+4 (+0.22%)
|
4,182 |
| 20 Aug 2018 |
GBX |
1,812 |
1,848 |
1,810 |
1,822 |
1,822 |
+8 (+0.44%)
|
9,130 |
| 17 Aug 2018 |
GBX |
1,802 |
1,842 |
1,794 |
1,814 |
1,814 |
+46 (+2.60%)
|
6,992 |
| 16 Aug 2018 |
GBX |
1,766 |
1,818 |
1,758 |
1,768 |
1,768 |
+14 (+0.80%)
|
12,896 |
| 15 Aug 2018 |
GBX |
1,828 |
1,858 |
1,754 |
1,754 |
1,754 |
-58 (-3.20%)
|
16,401 |
| 14 Aug 2018 |
GBX |
1,790 |
1,830 |
1,772 |
1,812 |
1,812 |
+50 (+2.84%)
|
6,596 |
| 13 Aug 2018 |
GBX |
1,850 |
1,850 |
1,758 |
1,762 |
1,762 |
-42 (-2.33%)
|
4,986 |
| 10 Aug 2018 |
GBX |
1,814 |
1,842.4 |
1,798 |
1,804 |
1,804 |
+14 (+0.78%)
|
13,391 |
| 9 Aug 2018 |
GBX |
1,784 |
1,842 |
1,784 |
1,790 |
1,790 |
-18 (-1.00%)
|
9,455 |
| 8 Aug 2018 |
GBX |
1,826 |
1,840 |
1,798 |
1,808 |
1,808 |
+18 (+1.01%)
|
8,066 |
| 7 Aug 2018 |
GBX |
1,788 |
1,834 |
1,788 |
1,790 |
1,790 |
+2 (+0.11%)
|
7,850 |
| 6 Aug 2018 |
GBX |
1,796 |
1,822 |
1,766 |
1,788 |
1,788 |
-38 (-2.08%)
|
8,226 |
| 3 Aug 2018 |
GBX |
1,832 |
1,844 |
1,822 |
1,826 |
1,826 |
-4 (-0.22%)
|
3,134 |
| 2 Aug 2018 |
GBX |
1,848 |
1,850 |
1,826 |
1,830 |
1,830 |
-8 (-0.44%)
|
15,611 |
| 1 Aug 2018 |
GBX |
1,782 |
1,840 |
1,774 |
1,838 |
1,838 |
+36 (+2.00%)
|
7,211 |
