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 |
| 10 Nov 2017 |
GBX |
1,603 |
1,627 |
1,600 |
1,600 |
1,600 |
0.0 (0.0%)
|
21,516 |
| 9 Nov 2017 |
GBX |
1,610 |
1,623 |
1,600 |
1,600 |
1,600 |
0.0 (0.0%)
|
14,600 |
| 8 Nov 2017 |
GBX |
1,601 |
1,611 |
1,600 |
1,600 |
1,600 |
-6 (-0.37%)
|
12,566 |
| 7 Nov 2017 |
GBX |
1,581 |
1,622 |
1,581 |
1,606 |
1,606 |
+6 (+0.38%)
|
27,959 |
| 6 Nov 2017 |
GBX |
1,610 |
1,615 |
1,600 |
1,600 |
1,600 |
-12 (-0.74%)
|
16,213 |
| 3 Nov 2017 |
GBX |
1,586 |
1,620 |
1,581 |
1,612 |
1,612 |
+9 (+0.56%)
|
14,562 |
| 2 Nov 2017 |
GBX |
1,590 |
1,608 |
1,582 |
1,603 |
1,603 |
+18 (+1.14%)
|
22,835 |
| 1 Nov 2017 |
GBX |
1,556 |
1,609 |
1,556 |
1,585 |
1,585 |
+29 (+1.86%)
|
184,097 |
| 31 Oct 2017 |
GBX |
1,575 |
1,579 |
1,554 |
1,556 |
1,556 |
-12 (-0.77%)
|
13,865 |
| 30 Oct 2017 |
GBX |
1,547 |
1,580 |
1,544.2 |
1,568 |
1,568 |
+6 (+0.38%)
|
3,837 |
| 27 Oct 2017 |
GBX |
1,548 |
1,570 |
1,548 |
1,562 |
1,562 |
+9 (+0.58%)
|
2,255 |
| 26 Oct 2017 |
GBX |
1,542 |
1,563 |
1,534 |
1,553 |
1,553 |
+11 (+0.71%)
|
5,782 |
| 25 Oct 2017 |
GBX |
1,533 |
1,549 |
1,522 |
1,542 |
1,542 |
0.0 (0.0%)
|
16,321 |
| 24 Oct 2017 |
GBX |
1,545 |
1,552 |
1,520 |
1,542 |
1,542 |
+6 (+0.39%)
|
34,672 |
| 23 Oct 2017 |
GBX |
1,541 |
1,569 |
1,536 |
1,536 |
1,536 |
-15 (-0.97%)
|
28,427 |
| 20 Oct 2017 |
GBX |
1,554 |
1,567 |
1,543.2857 |
1,551 |
1,551 |
-4 (-0.26%)
|
11,811 |
| 19 Oct 2017 |
GBX |
1,565 |
1,565 |
1,545 |
1,555 |
1,555 |
+10 (+0.65%)
|
5,305 |
| 18 Oct 2017 |
GBX |
1,559 |
1,566 |
1,544 |
1,545 |
1,545 |
+5 (+0.32%)
|
27,468 |
| 17 Oct 2017 |
GBX |
1,549 |
1,565 |
1,540 |
1,540 |
1,540 |
-10 (-0.65%)
|
24,550 |
| 16 Oct 2017 |
GBX |
1,555 |
1,555 |
1,539 |
1,550 |
1,550 |
-6 (-0.39%)
|
39,997 |
| 13 Oct 2017 |
GBX |
1,535 |
1,567 |
1,529.08 |
1,556 |
1,556 |
+27 (+1.77%)
|
12,675 |
| 12 Oct 2017 |
GBX |
1,530 |
1,530 |
1,522 |
1,529 |
1,529 |
+2 (+0.13%)
|
20,533 |
| 11 Oct 2017 |
GBX |
1,527 |
1,531 |
1,523.89 |
1,527 |
1,527 |
-4 (-0.26%)
|
13,132 |
| 10 Oct 2017 |
GBX |
1,533 |
1,549 |
1,525 |
1,531 |
1,531 |
+1 (+0.07%)
|
17,894 |
| 9 Oct 2017 |
GBX |
1,531 |
1,547 |
1,530 |
1,530 |
1,530 |
-16 (-1.03%)
|
17,829 |
| 6 Oct 2017 |
GBX |
1,550 |
1,563 |
1,532 |
1,546 |
1,546 |
+16 (+1.05%)
|
14,890 |
| 5 Oct 2017 |
GBX |
1,526 |
1,549 |
1,526 |
1,530 |
1,530 |
-6 (-0.39%)
|
13,986 |
| 4 Oct 2017 |
GBX |
1,552 |
1,559 |
1,526 |
1,536 |
1,536 |
+3 (+0.20%)
|
21,424 |
| 3 Oct 2017 |
GBX |
1,560 |
1,581 |
1,533 |
1,533 |
1,533 |
-19 (-1.22%)
|
12,159 |
| 2 Oct 2017 |
GBX |
1,565 |
1,568 |
1,552 |
1,552 |
1,552 |
-3 (-0.19%)
|
8,872 |
