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 |
| 19 Jun 2018 |
GBX |
1,772 |
1,804 |
1,758 |
1,780 |
1,780 |
-10 (-0.56%)
|
13,356 |
| 18 Jun 2018 |
GBX |
1,794 |
1,818 |
1,786 |
1,790 |
1,790 |
-14 (-0.78%)
|
21,493 |
| 15 Jun 2018 |
GBX |
1,808 |
1,822 |
1,800.2 |
1,804 |
1,804 |
-16 (-0.88%)
|
28,971 |
| 14 Jun 2018 |
GBX |
1,818 |
1,826 |
1,796 |
1,820 |
1,820 |
+6 (+0.33%)
|
22,916 |
| 13 Jun 2018 |
GBX |
1,808 |
1,814 |
1,790 |
1,814 |
1,814 |
+2 (+0.11%)
|
12,845 |
| 12 Jun 2018 |
GBX |
1,816 |
1,820 |
1,796 |
1,812 |
1,812 |
+12 (+0.67%)
|
18,535 |
| 11 Jun 2018 |
GBX |
1,816 |
1,820 |
1,788 |
1,800 |
1,800 |
-8 (-0.44%)
|
13,731 |
| 8 Jun 2018 |
GBX |
1,830 |
1,830 |
1,800 |
1,808 |
1,808 |
-12 (-0.66%)
|
3,151 |
| 7 Jun 2018 |
GBX |
1,794 |
1,820 |
1,794 |
1,820 |
1,820 |
+20 (+1.11%)
|
7,231 |
| 6 Jun 2018 |
GBX |
1,814 |
1,832 |
1,786 |
1,800 |
1,800 |
0.0 (0.0%)
|
32,267 |
| 5 Jun 2018 |
GBX |
1,828 |
1,836 |
1,786 |
1,800 |
1,800 |
-68 (-3.64%)
|
13,961 |
| 4 Jun 2018 |
GBX |
1,800 |
1,868 |
1,780 |
1,868 |
1,868 |
+68 (+3.78%)
|
14,185 |
| 1 Jun 2018 |
GBX |
1,790 |
1,800 |
1,770 |
1,800 |
1,800 |
+16 (+0.90%)
|
17,157 |
| 31 May 2018 |
GBX |
1,784 |
1,788 |
1,768 |
1,784 |
1,784 |
+4 (+0.22%)
|
16,374 |
| 30 May 2018 |
GBX |
1,788 |
1,788 |
1,760 |
1,780 |
1,780 |
+10 (+0.56%)
|
10,741 |
| 29 May 2018 |
GBX |
1,802 |
1,815 |
1,750 |
1,770 |
1,770 |
-40 (-2.21%)
|
41,086 |
| 25 May 2018 |
GBX |
1,780 |
1,810 |
1,772 |
1,810 |
1,810 |
+10 (+0.56%)
|
13,006 |
| 24 May 2018 |
GBX |
1,778 |
1,800 |
1,772 |
1,800 |
1,800 |
+14 (+0.78%)
|
7,202 |
| 23 May 2018 |
GBX |
1,754 |
1,790 |
1,754 |
1,786 |
1,786 |
+6 (+0.34%)
|
14,421 |
| 22 May 2018 |
GBX |
1,762 |
1,780 |
1,742 |
1,780 |
1,780 |
+32 (+1.83%)
|
11,410 |
| 21 May 2018 |
GBX |
1,732 |
1,748 |
1,730 |
1,748 |
1,748 |
0.0 (0.0%)
|
2,944 |
| 18 May 2018 |
GBX |
1,742 |
1,760 |
1,724 |
1,748 |
1,748 |
-4 (-0.23%)
|
4,106 |
| 17 May 2018 |
GBX |
1,730 |
1,760 |
1,718 |
1,752 |
1,752 |
+8 (+0.46%)
|
19,972 |
| 16 May 2018 |
GBX |
1,740 |
1,760 |
1,720 |
1,744 |
1,744 |
+12 (+0.69%)
|
20,278 |
| 15 May 2018 |
GBX |
1,758 |
1,758 |
1,722 |
1,732 |
1,732 |
-22 (-1.25%)
|
15,516 |
| 14 May 2018 |
GBX |
1,754 |
1,766 |
1,730 |
1,754 |
1,754 |
-8 (-0.45%)
|
10,369 |
| 11 May 2018 |
GBX |
1,742 |
1,762 |
1,720 |
1,762 |
1,762 |
+12 (+0.69%)
|
14,117 |
| 10 May 2018 |
GBX |
1,754 |
1,764 |
1,726 |
1,750 |
1,750 |
-18 (-1.02%)
|
6,274 |
| 9 May 2018 |
GBX |
1,760 |
1,780 |
1,744 |
1,768 |
1,768 |
0.0 (0.0%)
|
9,791 |
| 8 May 2018 |
GBX |
1,758 |
1,774 |
1,744 |
1,768 |
1,768 |
+6 (+0.34%)
|
16,647 |
