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 |
| 23 Nov 2023 |
GBX |
300 |
308 |
299.625 |
308 |
308 |
+3 (+0.98%)
|
9,330 |
| 22 Nov 2023 |
GBX |
287 |
312.5 |
278 |
305 |
305 |
+18 (+6.27%)
|
198,497 |
| 21 Nov 2023 |
GBX |
259.5 |
289.5 |
257 |
287 |
287 |
+27 (+10.38%)
|
2,163,867 |
| 20 Nov 2023 |
GBX |
259.5 |
269 |
258 |
260 |
260 |
-2.5 (-0.95%)
|
23,300 |
| 17 Nov 2023 |
GBX |
266 |
266 |
262.5 |
262.5 |
262.5 |
+2.5 (+0.96%)
|
54,097 |
| 16 Nov 2023 |
GBX |
266 |
269.5 |
259.5 |
260 |
260 |
-4.5 (-1.70%)
|
50,215 |
| 15 Nov 2023 |
GBX |
267 |
273 |
257 |
264.5 |
264.5 |
-2.5 (-0.94%)
|
60,913 |
| 14 Nov 2023 |
GBX |
273 |
277.5 |
267 |
267 |
267 |
-6.5 (-2.38%)
|
71,192 |
| 13 Nov 2023 |
GBX |
275 |
287.5 |
273.5 |
273.5 |
273.5 |
-2.5 (-0.91%)
|
32,959 |
| 10 Nov 2023 |
GBX |
276 |
287.5 |
275.5 |
276 |
276 |
-5.5 (-1.95%)
|
3,502 |
| 9 Nov 2023 |
GBX |
276.5 |
288 |
271.38 |
281.5 |
281.5 |
-2.25 (-0.79%)
|
51,320 |
| 8 Nov 2023 |
GBX |
284 |
292.5 |
280 |
283.75 |
283.75 |
-1.25 (-0.44%)
|
68,561 |
| 7 Nov 2023 |
GBX |
287 |
295.945 |
282.5 |
285 |
285 |
-3 (-1.04%)
|
11,960 |
| 6 Nov 2023 |
GBX |
288 |
294.5 |
282 |
288 |
288 |
+1 (+0.35%)
|
5,545 |
| 3 Nov 2023 |
GBX |
287 |
299.455 |
287 |
287 |
287 |
-4 (-1.37%)
|
34,114 |
| 2 Nov 2023 |
GBX |
292 |
300 |
287.51 |
291 |
291 |
-8.5 (-2.84%)
|
61,136 |
| 1 Nov 2023 |
GBX |
292 |
303 |
292 |
299.5 |
299.5 |
+2.5 (+0.84%)
|
2,288 |
| 31 Oct 2023 |
GBX |
294 |
300.5 |
294 |
297 |
297 |
-4.5 (-1.49%)
|
119,624 |
| 30 Oct 2023 |
GBX |
294 |
302.5 |
291 |
301.5 |
301.5 |
+2 (+0.67%)
|
5,327 |
| 27 Oct 2023 |
GBX |
299.5 |
302.5 |
290.5012 |
299.5 |
299.5 |
+7.5 (+2.57%)
|
435 |
| 26 Oct 2023 |
GBX |
291 |
300.5 |
287.5 |
292 |
292 |
-1 (-0.34%)
|
116,787 |
| 25 Oct 2023 |
GBX |
292 |
300 |
292 |
293 |
293 |
+1.5 (+0.51%)
|
7,270 |
| 24 Oct 2023 |
GBX |
300 |
305.225 |
290 |
291.5 |
291.5 |
-5.5 (-1.85%)
|
21,121 |
| 23 Oct 2023 |
GBX |
299 |
309.5 |
297 |
297 |
297 |
-2 (-0.67%)
|
65,671 |
| 20 Oct 2023 |
GBX |
299.5 |
310.5 |
299 |
299 |
299 |
-0.5 (-0.17%)
|
11,593 |
| 19 Oct 2023 |
GBX |
311.5 |
311.5 |
297 |
299.5 |
299.5 |
0.0 (0.0%)
|
8,634 |
| 18 Oct 2023 |
GBX |
306.5 |
311.125 |
299.5 |
299.5 |
299.5 |
-7.5 (-2.44%)
|
116,881 |
| 17 Oct 2023 |
GBX |
310.5 |
316.994 |
304.4545 |
307 |
307 |
-3.5 (-1.13%)
|
38,476 |
| 16 Oct 2023 |
GBX |
315.5 |
319.5 |
310.5 |
310.5 |
310.5 |
-3.5 (-1.11%)
|
23,939 |
| 13 Oct 2023 |
GBX |
321.5 |
330 |
302.3847 |
314 |
314 |
-16 (-4.85%)
|
100,865 |
