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 |
| 29 Sep 2017 |
GBX |
1,528 |
1,557 |
1,493 |
1,555 |
1,555 |
+19 (+1.24%)
|
16,626 |
| 28 Sep 2017 |
GBX |
1,530 |
1,558.32 |
1,520 |
1,536 |
1,536 |
0.0 (0.0%)
|
35,018 |
| 27 Sep 2017 |
GBX |
1,546 |
1,565 |
1,530 |
1,536 |
1,536 |
+3 (+0.20%)
|
10,370 |
| 26 Sep 2017 |
GBX |
1,565 |
1,572.8 |
1,533 |
1,533 |
1,533 |
-7 (-0.45%)
|
11,917 |
| 25 Sep 2017 |
GBX |
1,505 |
1,585 |
1,505 |
1,540 |
1,540 |
+30 (+1.99%)
|
27,557 |
| 22 Sep 2017 |
GBX |
1,499 |
1,517 |
1,459.8 |
1,510 |
1,510 |
+26 (+1.75%)
|
15,638 |
| 21 Sep 2017 |
GBX |
1,450 |
1,500 |
1,450 |
1,484 |
1,484 |
+47 (+3.27%)
|
17,565 |
| 20 Sep 2017 |
GBX |
1,480 |
1,505 |
1,437 |
1,437 |
1,437 |
-45 (-3.04%)
|
27,055 |
| 19 Sep 2017 |
GBX |
1,464 |
1,491 |
1,454.44 |
1,482 |
1,482 |
+16 (+1.09%)
|
9,134 |
| 18 Sep 2017 |
GBX |
1,453 |
1,475 |
1,436 |
1,466 |
1,466 |
+24 (+1.66%)
|
19,989 |
| 15 Sep 2017 |
GBX |
1,497 |
1,515.75 |
1,441.8563 |
1,442 |
1,442 |
-43 (-2.90%)
|
35,160 |
| 14 Sep 2017 |
GBX |
1,512 |
1,520 |
1,485 |
1,485 |
1,485 |
-15 (-1%)
|
34,158 |
| 13 Sep 2017 |
GBX |
1,544 |
1,554.84 |
1,500 |
1,500 |
1,500 |
-48 (-3.10%)
|
22,612 |
| 12 Sep 2017 |
GBX |
1,568 |
1,568 |
1,532 |
1,548 |
1,548 |
+20 (+1.31%)
|
69,137 |
| 11 Sep 2017 |
GBX |
1,540 |
1,560 |
1,525 |
1,528 |
1,528 |
-6 (-0.39%)
|
11,384 |
| 8 Sep 2017 |
GBX |
1,519 |
1,551 |
1,519 |
1,534 |
1,534 |
+10 (+0.66%)
|
16,879 |
| 7 Sep 2017 |
GBX |
1,510 |
1,528 |
1,507 |
1,524 |
1,524 |
+14 (+0.93%)
|
43,341 |
| 6 Sep 2017 |
GBX |
1,505 |
1,515 |
1,501 |
1,510 |
1,510 |
-3 (-0.20%)
|
56,265 |
| 5 Sep 2017 |
GBX |
1,536 |
1,545.36 |
1,485 |
1,513 |
1,513 |
-18 (-1.18%)
|
35,379 |
| 4 Sep 2017 |
GBX |
1,546 |
1,553.36 |
1,525 |
1,531 |
1,531 |
-23 (-1.48%)
|
7,623 |
| 1 Sep 2017 |
GBX |
1,540 |
1,558.02 |
1,540 |
1,554 |
1,554 |
+5 (+0.32%)
|
14,471 |
| 31 Aug 2017 |
GBX |
1,553 |
1,557 |
1,535 |
1,549 |
1,549 |
+19 (+1.24%)
|
9,646 |
| 30 Aug 2017 |
GBX |
1,575 |
1,597 |
1,516 |
1,530 |
1,530 |
-6 (-0.39%)
|
245,916 |
| 29 Aug 2017 |
GBX |
1,570 |
1,570 |
1,536 |
1,536 |
1,536 |
-16 (-1.03%)
|
2,639 |
| 25 Aug 2017 |
GBX |
1,537 |
1,557 |
1,528.99 |
1,552 |
1,552 |
+2 (+0.13%)
|
5,064 |
| 24 Aug 2017 |
GBX |
1,540 |
1,555 |
1,530 |
1,550 |
1,550 |
+6 (+0.39%)
|
8,285 |
| 23 Aug 2017 |
GBX |
1,516 |
1,561 |
1,515 |
1,544 |
1,544 |
+37 (+2.46%)
|
109,936 |
| 22 Aug 2017 |
GBX |
1,483 |
1,508 |
1,483 |
1,507 |
1,507 |
+29 (+1.96%)
|
4,461 |
| 21 Aug 2017 |
GBX |
1,461 |
1,520 |
1,459.8224 |
1,478 |
1,478 |
+21 (+1.44%)
|
8,898 |
| 18 Aug 2017 |
GBX |
1,445 |
1,481 |
1,436.7225 |
1,457 |
1,457 |
+8 (+0.55%)
|
33,225 |
