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 |
| 21 Mar 2018 |
GBX |
1,642 |
1,658 |
1,610 |
1,628 |
1,628 |
-14 (-0.85%)
|
25,236 |
| 20 Mar 2018 |
GBX |
1,592 |
1,658 |
1,582 |
1,642 |
1,642 |
+32 (+1.99%)
|
43,279 |
| 19 Mar 2018 |
GBX |
1,636 |
1,640 |
1,580 |
1,610 |
1,610 |
-26 (-1.59%)
|
28,056 |
| 16 Mar 2018 |
GBX |
1,630 |
1,640 |
1,594 |
1,636 |
1,636 |
+22 (+1.36%)
|
40,145 |
| 15 Mar 2018 |
GBX |
1,650 |
1,650 |
1,610 |
1,614 |
1,614 |
-28 (-1.71%)
|
18,292 |
| 14 Mar 2018 |
GBX |
1,632 |
1,659.7627 |
1,630 |
1,642 |
1,642 |
+18 (+1.11%)
|
34,752 |
| 13 Mar 2018 |
GBX |
1,670 |
1,682 |
1,624 |
1,624 |
1,624 |
-46 (-2.75%)
|
8,481 |
| 12 Mar 2018 |
GBX |
1,648 |
1,670 |
1,604 |
1,670 |
1,670 |
+50 (+3.09%)
|
25,159 |
| 9 Mar 2018 |
GBX |
1,616 |
1,628 |
1,592.03 |
1,620 |
1,620 |
-4 (-0.25%)
|
34,967 |
| 8 Mar 2018 |
GBX |
1,640 |
1,650 |
1,596 |
1,624 |
1,624 |
-26 (-1.58%)
|
24,482 |
| 7 Mar 2018 |
GBX |
1,630 |
1,650 |
1,610 |
1,650 |
1,650 |
+10 (+0.61%)
|
54,990 |
| 6 Mar 2018 |
GBX |
1,616 |
1,644 |
1,574 |
1,640 |
1,640 |
+42 (+2.63%)
|
12,965 |
| 5 Mar 2018 |
GBX |
1,562 |
1,598 |
1,560 |
1,598 |
1,598 |
+10 (+0.63%)
|
27,410 |
| 2 Mar 2018 |
GBX |
1,580 |
1,588 |
1,547.8428 |
1,588 |
1,588 |
-2 (-0.13%)
|
30,864 |
| 1 Mar 2018 |
GBX |
1,582 |
1,598 |
1,546 |
1,590 |
1,590 |
+28 (+1.79%)
|
22,098 |
| 28 Feb 2018 |
GBX |
1,444 |
1,612 |
1,444 |
1,562 |
1,562 |
+152 (+10.78%)
|
112,509 |
| 27 Feb 2018 |
GBX |
1,434 |
1,480 |
1,408 |
1,410 |
1,410 |
+12 (+0.86%)
|
31,503 |
| 26 Feb 2018 |
GBX |
1,410 |
1,420 |
1,398 |
1,398 |
1,398 |
-4 (-0.29%)
|
74,011 |
| 23 Feb 2018 |
GBX |
1,398 |
1,415.15 |
1,384 |
1,402 |
1,402 |
+10 (+0.72%)
|
15,232 |
| 22 Feb 2018 |
GBX |
1,460 |
1,470 |
1,356 |
1,392 |
1,392 |
-58 (-4%)
|
20,030 |
| 21 Feb 2018 |
GBX |
1,468 |
1,468 |
1,424 |
1,450 |
1,450 |
-6 (-0.41%)
|
28,127 |
| 20 Feb 2018 |
GBX |
1,472 |
1,490 |
1,456 |
1,456 |
1,456 |
-32 (-2.15%)
|
16,086 |
| 19 Feb 2018 |
GBX |
1,470 |
1,498 |
1,470 |
1,488 |
1,488 |
-10 (-0.67%)
|
11,424 |
| 16 Feb 2018 |
GBX |
1,424 |
1,498 |
1,416 |
1,498 |
1,498 |
+74 (+5.20%)
|
12,885 |
| 15 Feb 2018 |
GBX |
1,398 |
1,440 |
1,398 |
1,424 |
1,424 |
+38 (+2.74%)
|
97,539 |
| 14 Feb 2018 |
GBX |
1,376 |
1,386 |
1,340 |
1,386 |
1,386 |
+26 (+1.91%)
|
60,717 |
| 13 Feb 2018 |
GBX |
1,384 |
1,392 |
1,360 |
1,360 |
1,360 |
-40 (-2.86%)
|
15,374 |
| 12 Feb 2018 |
GBX |
1,420 |
1,428 |
1,398 |
1,400 |
1,400 |
+14 (+1.01%)
|
10,677 |
| 9 Feb 2018 |
GBX |
1,406 |
1,410 |
1,380 |
1,386 |
1,386 |
-20 (-1.42%)
|
59,001 |
| 8 Feb 2018 |
GBX |
1,414 |
1,420 |
1,402 |
1,406 |
1,406 |
+6 (+0.43%)
|
57,583 |
