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 |
| 31 Jul 2018 |
GBX |
1,842 |
1,842 |
1,788 |
1,802 |
1,802 |
-68 (-3.64%)
|
14,065 |
| 30 Jul 2018 |
GBX |
1,856 |
1,880 |
1,856 |
1,870 |
1,870 |
0.0 (0.0%)
|
11,870 |
| 27 Jul 2018 |
GBX |
1,850 |
1,880 |
1,850 |
1,870 |
1,870 |
0.0 (0.0%)
|
11,007 |
| 26 Jul 2018 |
GBX |
1,884 |
1,884 |
1,822 |
1,870 |
1,870 |
+18 (+0.97%)
|
11,773 |
| 25 Jul 2018 |
GBX |
1,850 |
1,888 |
1,850 |
1,852 |
1,852 |
-28 (-1.49%)
|
5,793 |
| 24 Jul 2018 |
GBX |
1,876 |
1,888 |
1,826 |
1,880 |
1,880 |
-2 (-0.11%)
|
11,448 |
| 23 Jul 2018 |
GBX |
1,872 |
1,900 |
1,841.86 |
1,882 |
1,882 |
-18 (-0.95%)
|
5,980 |
| 20 Jul 2018 |
GBX |
1,896 |
1,926 |
1,850 |
1,900 |
1,900 |
-30 (-1.55%)
|
23,413 |
| 19 Jul 2018 |
GBX |
1,878 |
1,930 |
1,875.82 |
1,930 |
1,930 |
+50 (+2.66%)
|
16,834 |
| 18 Jul 2018 |
GBX |
1,910 |
1,940 |
1,880 |
1,880 |
1,880 |
-26 (-1.36%)
|
21,480 |
| 17 Jul 2018 |
GBX |
1,882 |
1,916 |
1,882 |
1,906 |
1,906 |
+34 (+1.82%)
|
10,930 |
| 16 Jul 2018 |
GBX |
1,836 |
1,910 |
1,818 |
1,872 |
1,872 |
+48 (+2.63%)
|
30,552 |
| 13 Jul 2018 |
GBX |
1,800 |
1,856 |
1,800 |
1,824 |
1,824 |
+40 (+2.24%)
|
11,187 |
| 12 Jul 2018 |
GBX |
1,754 |
1,804 |
1,754 |
1,784 |
1,784 |
+10 (+0.56%)
|
6,023 |
| 11 Jul 2018 |
GBX |
1,748 |
1,790 |
1,748 |
1,774 |
1,774 |
+24 (+1.37%)
|
4,584 |
| 10 Jul 2018 |
GBX |
1,730 |
1,772 |
1,730 |
1,750 |
1,750 |
+4 (+0.23%)
|
4,023 |
| 9 Jul 2018 |
GBX |
1,764 |
1,772 |
1,732 |
1,746 |
1,746 |
+6 (+0.34%)
|
10,977 |
| 6 Jul 2018 |
GBX |
1,734 |
1,784.788 |
1,726 |
1,740 |
1,740 |
-32 (-1.81%)
|
13,844 |
| 5 Jul 2018 |
GBX |
1,794 |
1,796 |
1,748 |
1,772 |
1,772 |
-20 (-1.12%)
|
13,563 |
| 4 Jul 2018 |
GBX |
1,736 |
1,792 |
1,706 |
1,792 |
1,792 |
+38 (+2.17%)
|
13,049 |
| 3 Jul 2018 |
GBX |
1,756 |
1,770 |
1,730 |
1,754 |
1,754 |
-4 (-0.23%)
|
11,275 |
| 2 Jul 2018 |
GBX |
1,746 |
1,806 |
1,728 |
1,758 |
1,758 |
+10 (+0.57%)
|
8,587 |
| 29 Jun 2018 |
GBX |
1,724 |
1,760 |
1,724 |
1,748 |
1,748 |
+8 (+0.46%)
|
18,849 |
| 28 Jun 2018 |
GBX |
1,730 |
1,758 |
1,730 |
1,740 |
1,740 |
+18 (+1.05%)
|
17,059 |
| 27 Jun 2018 |
GBX |
1,802 |
1,830 |
1,696 |
1,722 |
1,722 |
-94 (-5.18%)
|
17,067 |
| 26 Jun 2018 |
GBX |
1,754 |
1,830 |
1,754 |
1,816 |
1,816 |
+30 (+1.68%)
|
13,616 |
| 25 Jun 2018 |
GBX |
1,780 |
1,810 |
1,758 |
1,786 |
1,786 |
+6 (+0.34%)
|
4,861 |
| 22 Jun 2018 |
GBX |
1,752 |
1,792 |
1,750 |
1,780 |
1,780 |
+10 (+0.56%)
|
56,722 |
| 21 Jun 2018 |
GBX |
1,804 |
1,808 |
1,758 |
1,770 |
1,770 |
-36 (-1.99%)
|
30,715 |
| 20 Jun 2018 |
GBX |
1,764 |
1,810.99 |
1,764 |
1,806 |
1,806 |
+26 (+1.46%)
|
12,363 |
