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 |
| 22 Dec 2017 |
GBX |
1,578 |
1,584 |
1,568 |
1,569 |
1,569 |
-4 (-0.25%)
|
2,231 |
| 21 Dec 2017 |
GBX |
1,580 |
1,583 |
1,566 |
1,573 |
1,573 |
0.0 (0.0%)
|
6,390 |
| 20 Dec 2017 |
GBX |
1,588 |
1,608 |
1,562 |
1,573 |
1,573 |
-15 (-0.94%)
|
12,371 |
| 19 Dec 2017 |
GBX |
1,550 |
1,600 |
1,550 |
1,588 |
1,588 |
+33 (+2.12%)
|
29,759 |
| 18 Dec 2017 |
GBX |
1,583 |
1,600 |
1,551 |
1,555 |
1,555 |
-25 (-1.58%)
|
23,696 |
| 15 Dec 2017 |
GBX |
1,565 |
1,580 |
1,551 |
1,580 |
1,580 |
+19 (+1.22%)
|
38,637 |
| 14 Dec 2017 |
GBX |
1,552 |
1,561 |
1,532 |
1,561 |
1,561 |
-9 (-0.57%)
|
34,404 |
| 13 Dec 2017 |
GBX |
1,590 |
1,590 |
1,525 |
1,570 |
1,570 |
-10 (-0.63%)
|
100,476 |
| 12 Dec 2017 |
GBX |
1,572 |
1,602 |
1,572 |
1,580 |
1,580 |
-17 (-1.06%)
|
58,005 |
| 11 Dec 2017 |
GBX |
1,600 |
1,619 |
1,586 |
1,597 |
1,597 |
+22 (+1.40%)
|
21,844 |
| 8 Dec 2017 |
GBX |
1,573 |
1,601 |
1,563 |
1,575 |
1,575 |
+4 (+0.25%)
|
47,629 |
| 7 Dec 2017 |
GBX |
1,539 |
1,572 |
1,526 |
1,571 |
1,571 |
+42 (+2.75%)
|
27,792 |
| 6 Dec 2017 |
GBX |
1,518 |
1,548 |
1,490 |
1,529 |
1,529 |
+17 (+1.12%)
|
15,937 |
| 5 Dec 2017 |
GBX |
1,569 |
1,580 |
1,505 |
1,512 |
1,512 |
-39 (-2.51%)
|
23,685 |
| 4 Dec 2017 |
GBX |
1,582 |
1,590 |
1,551 |
1,551 |
1,551 |
+1 (+0.06%)
|
4,044 |
| 1 Dec 2017 |
GBX |
1,602 |
1,605 |
1,550 |
1,550 |
1,550 |
-56 (-3.49%)
|
24,909 |
| 30 Nov 2017 |
GBX |
1,614 |
1,617 |
1,587 |
1,606 |
1,606 |
-9 (-0.56%)
|
17,453 |
| 29 Nov 2017 |
GBX |
1,626 |
1,637 |
1,541.8 |
1,615 |
1,615 |
-14 (-0.86%)
|
18,329 |
| 28 Nov 2017 |
GBX |
1,600 |
1,630 |
1,573 |
1,629 |
1,629 |
+63 (+4.02%)
|
9,033 |
| 27 Nov 2017 |
GBX |
1,610 |
1,620 |
1,566 |
1,566 |
1,566 |
-34 (-2.13%)
|
8,101 |
| 24 Nov 2017 |
GBX |
1,597 |
1,625 |
1,541 |
1,600 |
1,600 |
-22 (-1.36%)
|
26,228 |
| 23 Nov 2017 |
GBX |
1,559 |
1,628 |
1,550 |
1,622 |
1,622 |
+58 (+3.71%)
|
17,005 |
| 22 Nov 2017 |
GBX |
1,584 |
1,586 |
1,545 |
1,564 |
1,564 |
-6 (-0.38%)
|
27,838 |
| 21 Nov 2017 |
GBX |
1,607 |
1,607 |
1,570 |
1,570 |
1,570 |
-30 (-1.88%)
|
6,944 |
| 20 Nov 2017 |
GBX |
1,603 |
1,609 |
1,590 |
1,600 |
1,600 |
-2 (-0.12%)
|
18,026 |
| 17 Nov 2017 |
GBX |
1,592 |
1,609 |
1,578 |
1,602 |
1,602 |
+8 (+0.50%)
|
263,091 |
| 16 Nov 2017 |
GBX |
1,600 |
1,605 |
1,580 |
1,594 |
1,594 |
-6 (-0.38%)
|
11,086 |
| 15 Nov 2017 |
GBX |
1,593 |
1,600 |
1,579 |
1,600 |
1,600 |
+2 (+0.13%)
|
17,800 |
| 14 Nov 2017 |
GBX |
1,600 |
1,620 |
1,596 |
1,598 |
1,598 |
-4 (-0.25%)
|
36,485 |
| 13 Nov 2017 |
GBX |
1,606 |
1,621 |
1,600 |
1,602 |
1,602 |
+2 (+0.13%)
|
9,662 |
