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 May 2018 |
GBX |
1,760 |
1,770 |
1,724 |
1,762 |
1,762 |
-18 (-1.01%)
|
8,772 |
| 3 May 2018 |
GBX |
1,746 |
1,790 |
1,726 |
1,780 |
1,780 |
+74 (+4.34%)
|
142,330 |
| 2 May 2018 |
GBX |
1,686 |
1,730 |
1,660 |
1,706 |
1,706 |
+26 (+1.55%)
|
26,263 |
| 1 May 2018 |
GBX |
1,680 |
1,700 |
1,680 |
1,680 |
1,680 |
+6 (+0.36%)
|
18,229 |
| 30 Apr 2018 |
GBX |
1,674 |
1,700 |
1,672 |
1,674 |
1,674 |
+4 (+0.24%)
|
10,082 |
| 27 Apr 2018 |
GBX |
1,670 |
1,680 |
1,659.5 |
1,670 |
1,670 |
+20 (+1.21%)
|
7,311 |
| 26 Apr 2018 |
GBX |
1,676 |
1,706 |
1,630 |
1,650 |
1,650 |
-22 (-1.32%)
|
8,600 |
| 25 Apr 2018 |
GBX |
1,732 |
1,732 |
1,672 |
1,672 |
1,672 |
-52 (-3.02%)
|
12,347 |
| 24 Apr 2018 |
GBX |
1,742 |
1,784 |
1,720 |
1,724 |
1,724 |
-14 (-0.81%)
|
30,195 |
| 23 Apr 2018 |
GBX |
1,722 |
1,742 |
1,690 |
1,738 |
1,738 |
-4 (-0.23%)
|
66,759 |
| 20 Apr 2018 |
GBX |
1,708 |
1,742 |
1,701.48 |
1,742 |
1,742 |
+32 (+1.87%)
|
28,438 |
| 19 Apr 2018 |
GBX |
1,646 |
1,720 |
1,644 |
1,710 |
1,710 |
+40 (+2.40%)
|
22,613 |
| 18 Apr 2018 |
GBX |
1,624 |
1,670 |
1,612.16 |
1,670 |
1,670 |
+44 (+2.71%)
|
26,871 |
| 17 Apr 2018 |
GBX |
1,626 |
1,640 |
1,591.21 |
1,626 |
1,626 |
+26 (+1.63%)
|
16,978 |
| 16 Apr 2018 |
GBX |
1,576 |
1,620 |
1,566 |
1,600 |
1,600 |
+26 (+1.65%)
|
9,330 |
| 13 Apr 2018 |
GBX |
1,562 |
1,580 |
1,554 |
1,574 |
1,574 |
+14 (+0.90%)
|
22,670 |
| 12 Apr 2018 |
GBX |
1,582 |
1,582 |
1,560 |
1,560 |
1,560 |
-20 (-1.27%)
|
8,182 |
| 11 Apr 2018 |
GBX |
1,586 |
1,617.5 |
1,555.236 |
1,580 |
1,580 |
+8 (+0.51%)
|
12,113 |
| 10 Apr 2018 |
GBX |
1,546 |
1,582 |
1,540 |
1,572 |
1,572 |
+52 (+3.42%)
|
21,333 |
| 9 Apr 2018 |
GBX |
1,570 |
1,570 |
1,520 |
1,520 |
1,520 |
-2 (-0.13%)
|
7,418 |
| 6 Apr 2018 |
GBX |
1,502 |
1,570 |
1,502 |
1,522 |
1,522 |
-12 (-0.78%)
|
27,656 |
| 5 Apr 2018 |
GBX |
1,514 |
1,534 |
1,512 |
1,534 |
1,534 |
+22 (+1.46%)
|
46,956 |
| 4 Apr 2018 |
GBX |
1,590 |
1,592 |
1,474 |
1,512 |
1,512 |
-98 (-6.09%)
|
79,620 |
| 3 Apr 2018 |
GBX |
1,550 |
1,624 |
1,540 |
1,610 |
1,610 |
+38 (+2.42%)
|
18,826 |
| 29 Mar 2018 |
GBX |
1,568 |
1,590 |
1,550 |
1,572 |
1,572 |
+22 (+1.42%)
|
23,147 |
| 28 Mar 2018 |
GBX |
1,550 |
1,606 |
1,530 |
1,550 |
1,550 |
-18 (-1.15%)
|
15,724 |
| 27 Mar 2018 |
GBX |
1,578 |
1,600 |
1,568 |
1,568 |
1,568 |
-10 (-0.63%)
|
10,085 |
| 26 Mar 2018 |
GBX |
1,530 |
1,578 |
1,530 |
1,578 |
1,578 |
+28 (+1.81%)
|
7,476 |
| 23 Mar 2018 |
GBX |
1,582 |
1,584 |
1,530 |
1,550 |
1,550 |
-36 (-2.27%)
|
180,469 |
| 22 Mar 2018 |
GBX |
1,644 |
1,644 |
1,580 |
1,586 |
1,586 |
-42 (-2.58%)
|
10,066 |
