James Fisher and Sons PLC
Sector:
Industrials,
Industry:
Marine
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Feb 2018 |
GBX |
1,438 |
1,453 |
1,400 |
1,400 |
1,400 |
-8 (-0.57%)
|
12,960 |
| 6 Feb 2018 |
GBX |
1,460 |
1,462 |
1,408 |
1,408 |
1,408 |
-74 (-4.99%)
|
17,900 |
| 5 Feb 2018 |
GBX |
1,486 |
1,494 |
1,482 |
1,482 |
1,482 |
-16 (-1.07%)
|
7,575 |
| 2 Feb 2018 |
GBX |
1,512 |
1,515.3 |
1,487.03 |
1,498 |
1,498 |
0.0 (0.0%)
|
20,546 |
| 1 Feb 2018 |
GBX |
1,508 |
1,528 |
1,494 |
1,498 |
1,498 |
-12 (-0.79%)
|
16,775 |
| 31 Jan 2018 |
GBX |
1,494 |
1,510 |
1,492 |
1,510 |
1,510 |
+22 (+1.48%)
|
22,163 |
| 30 Jan 2018 |
GBX |
1,482 |
1,496 |
1,476 |
1,488 |
1,488 |
-6 (-0.40%)
|
53,441 |
| 29 Jan 2018 |
GBX |
1,486 |
1,506 |
1,486 |
1,494 |
1,494 |
+16 (+1.08%)
|
43,605 |
| 26 Jan 2018 |
GBX |
1,488 |
1,500 |
1,470 |
1,478 |
1,478 |
-10 (-0.67%)
|
34,171 |
| 25 Jan 2018 |
GBX |
1,482 |
1,496 |
1,474 |
1,488 |
1,488 |
+10 (+0.68%)
|
6,043 |
| 24 Jan 2018 |
GBX |
1,528 |
1,555.9984 |
1,472 |
1,478 |
1,478 |
-44 (-2.89%)
|
76,909 |
| 23 Jan 2018 |
GBX |
1,566 |
1,568 |
1,522 |
1,522 |
1,522 |
-42 (-2.69%)
|
39,692 |
| 22 Jan 2018 |
GBX |
1,570 |
1,570 |
1,552 |
1,564 |
1,564 |
+12 (+0.77%)
|
8,525 |
| 19 Jan 2018 |
GBX |
1,598 |
1,598 |
1,542 |
1,552 |
1,552 |
-36 (-2.27%)
|
14,370 |
| 18 Jan 2018 |
GBX |
1,584 |
1,606 |
1,580 |
1,588 |
1,588 |
-8 (-0.50%)
|
5,710 |
| 17 Jan 2018 |
GBX |
1,588 |
1,620 |
1,588 |
1,596 |
1,596 |
+2 (+0.13%)
|
8,894 |
| 16 Jan 2018 |
GBX |
1,626 |
1,640 |
1,590 |
1,594 |
1,594 |
-36 (-2.21%)
|
13,048 |
| 15 Jan 2018 |
GBX |
1,620 |
1,650 |
1,611 |
1,630 |
1,630 |
+10 (+0.62%)
|
28,818 |
| 12 Jan 2018 |
GBX |
1,608 |
1,650 |
1,608 |
1,620 |
1,620 |
+4 (+0.25%)
|
42,949 |
| 11 Jan 2018 |
GBX |
1,630 |
1,630 |
1,604 |
1,616 |
1,616 |
+2 (+0.12%)
|
10,119 |
| 10 Jan 2018 |
GBX |
1,604 |
1,614 |
1,600 |
1,614 |
1,614 |
+12 (+0.75%)
|
7,728 |
| 9 Jan 2018 |
GBX |
1,620 |
1,633 |
1,602 |
1,602 |
1,602 |
-32 (-1.96%)
|
9,092 |
| 8 Jan 2018 |
GBX |
1,606 |
1,640 |
1,592 |
1,634 |
1,634 |
+34 (+2.13%)
|
46,903 |
| 5 Jan 2018 |
GBX |
1,564 |
1,608 |
1,564 |
1,600 |
1,600 |
+24 (+1.52%)
|
85,272 |
| 4 Jan 2018 |
GBX |
1,544 |
1,582 |
1,530 |
1,576 |
1,576 |
+32 (+2.07%)
|
10,541 |
| 3 Jan 2018 |
GBX |
1,536 |
1,550 |
1,528 |
1,544 |
1,544 |
-4 (-0.26%)
|
7,931 |
| 2 Jan 2018 |
GBX |
1,566 |
1,566 |
1,530 |
1,548 |
1,548 |
-17 (-1.09%)
|
5,396 |
| 29 Dec 2017 |
GBX |
1,565 |
1,565 |
1,554 |
1,565 |
1,565 |
-6 (-0.38%)
|
12,535 |
| 28 Dec 2017 |
GBX |
1,576 |
1,576 |
1,565 |
1,571 |
1,571 |
-9 (-0.57%)
|
11,606 |
| 27 Dec 2017 |
GBX |
1,579 |
1,590 |
1,575 |
1,580 |
1,580 |
+11 (+0.70%)
|
33,475 |
