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 |
| 17 Aug 2017 |
GBX |
1,452 |
1,462 |
1,449 |
1,449 |
1,449 |
-10 (-0.69%)
|
20,756 |
| 16 Aug 2017 |
GBX |
1,474 |
1,474 |
1,451 |
1,459 |
1,459 |
+4 (+0.27%)
|
278,432 |
| 15 Aug 2017 |
GBX |
1,482 |
1,484 |
1,450 |
1,455 |
1,455 |
-23 (-1.56%)
|
11,752 |
| 14 Aug 2017 |
GBX |
1,451 |
1,484 |
1,439.38 |
1,478 |
1,478 |
+28 (+1.93%)
|
6,511 |
| 11 Aug 2017 |
GBX |
1,503 |
1,514 |
1,436 |
1,450 |
1,450 |
-33 (-2.23%)
|
50,305 |
| 10 Aug 2017 |
GBX |
1,546 |
1,546 |
1,483 |
1,483 |
1,483 |
-58 (-3.76%)
|
9,727 |
| 9 Aug 2017 |
GBX |
1,575 |
1,575 |
1,526 |
1,541 |
1,541 |
-25 (-1.60%)
|
15,402 |
| 8 Aug 2017 |
GBX |
1,609 |
1,609.5 |
1,566 |
1,566 |
1,566 |
-40 (-2.49%)
|
8,182 |
| 7 Aug 2017 |
GBX |
1,614 |
1,616 |
1,592 |
1,606 |
1,606 |
+11 (+0.69%)
|
16,261 |
| 4 Aug 2017 |
GBX |
1,604 |
1,606 |
1,590.1314 |
1,595 |
1,595 |
-5 (-0.31%)
|
4,948 |
| 3 Aug 2017 |
GBX |
1,597 |
1,610 |
1,583 |
1,600 |
1,600 |
0.0 (0.0%)
|
26,481 |
| 2 Aug 2017 |
GBX |
1,564 |
1,603 |
1,551 |
1,600 |
1,600 |
+61 (+3.96%)
|
13,415 |
| 1 Aug 2017 |
GBX |
1,558 |
1,572 |
1,525 |
1,539 |
1,539 |
-31 (-1.97%)
|
11,034 |
| 31 Jul 2017 |
GBX |
1,550 |
1,583 |
1,525 |
1,570 |
1,570 |
+43 (+2.82%)
|
17,184 |
| 28 Jul 2017 |
GBX |
1,580 |
1,580 |
1,500 |
1,527 |
1,527 |
-26 (-1.67%)
|
10,484 |
| 27 Jul 2017 |
GBX |
1,574 |
1,574 |
1,539 |
1,553 |
1,553 |
0.0 (0.0%)
|
16,872 |
| 26 Jul 2017 |
GBX |
1,561 |
1,585 |
1,537 |
1,553 |
1,553 |
-30 (-1.90%)
|
10,911 |
| 25 Jul 2017 |
GBX |
1,610 |
1,610 |
1,561 |
1,583 |
1,583 |
-9 (-0.57%)
|
6,753 |
| 24 Jul 2017 |
GBX |
1,610 |
1,610 |
1,581 |
1,592 |
1,592 |
-14 (-0.87%)
|
11,299 |
| 21 Jul 2017 |
GBX |
1,609 |
1,610 |
1,592 |
1,606 |
1,606 |
+16 (+1.01%)
|
8,947 |
| 20 Jul 2017 |
GBX |
1,627 |
1,636 |
1,584 |
1,590 |
1,590 |
-32 (-1.97%)
|
13,403 |
| 19 Jul 2017 |
GBX |
1,629 |
1,638 |
1,600 |
1,622 |
1,622 |
+4 (+0.25%)
|
10,962 |
| 18 Jul 2017 |
GBX |
1,654 |
1,654 |
1,610 |
1,618 |
1,618 |
-12 (-0.74%)
|
10,054 |
| 17 Jul 2017 |
GBX |
1,637 |
1,654 |
1,621.36 |
1,630 |
1,630 |
0.0 (0.0%)
|
29,228 |
| 14 Jul 2017 |
GBX |
1,622 |
1,645 |
1,620 |
1,630 |
1,630 |
+10 (+0.62%)
|
12,135 |
| 13 Jul 2017 |
GBX |
1,599 |
1,637 |
1,586 |
1,620 |
1,620 |
+36 (+2.27%)
|
9,454 |
| 12 Jul 2017 |
GBX |
1,581 |
1,598 |
1,530 |
1,584 |
1,584 |
+2 (+0.13%)
|
35,650 |
| 11 Jul 2017 |
GBX |
1,618 |
1,630 |
1,572 |
1,582 |
1,582 |
-30 (-1.86%)
|
27,394 |
| 10 Jul 2017 |
GBX |
1,644 |
1,644 |
1,604.92 |
1,612 |
1,612 |
-33 (-2.01%)
|
9,492 |
| 7 Jul 2017 |
GBX |
1,647 |
1,647 |
1,627 |
1,645 |
1,645 |
+3 (+0.18%)
|
4,685 |
