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 |
6 Jul 2017 |
GBX |
1,627 |
1,650 |
1,625 |
1,642 |
1,642 |
+8 (+0.49%)
|
7,594 |
5 Jul 2017 |
GBX |
1,605 |
1,641 |
1,603 |
1,634 |
1,634 |
+34 (+2.13%)
|
12,520 |
4 Jul 2017 |
GBX |
1,649 |
1,649 |
1,600 |
1,600 |
1,600 |
-22 (-1.36%)
|
4,049 |
3 Jul 2017 |
GBX |
1,621 |
1,650 |
1,607 |
1,622 |
1,622 |
-6 (-0.37%)
|
10,566 |
30 Jun 2017 |
GBX |
1,612 |
1,628 |
1,610 |
1,628 |
1,628 |
+4 (+0.25%)
|
12,664 |
29 Jun 2017 |
GBX |
1,608 |
1,645 |
1,608 |
1,624 |
1,624 |
+2 (+0.12%)
|
20,745 |
28 Jun 2017 |
GBX |
1,643 |
1,643 |
1,607.1 |
1,622 |
1,622 |
-8 (-0.49%)
|
9,279 |
27 Jun 2017 |
GBX |
1,624 |
1,649 |
1,624 |
1,630 |
1,630 |
-3 (-0.18%)
|
14,443 |
26 Jun 2017 |
GBX |
1,649 |
1,650 |
1,630 |
1,633 |
1,633 |
+3 (+0.18%)
|
4,984 |
23 Jun 2017 |
GBX |
1,621 |
1,641 |
1,608 |
1,630 |
1,630 |
+8 (+0.49%)
|
42,314 |
22 Jun 2017 |
GBX |
1,642 |
1,642.44 |
1,621 |
1,622 |
1,622 |
-8 (-0.49%)
|
25,278 |
21 Jun 2017 |
GBX |
1,651 |
1,667 |
1,630 |
1,630 |
1,630 |
-26 (-1.57%)
|
13,097 |
20 Jun 2017 |
GBX |
1,667 |
1,670 |
1,650 |
1,656 |
1,656 |
+1 (+0.06%)
|
15,745 |
19 Jun 2017 |
GBX |
1,662 |
1,662 |
1,650 |
1,655 |
1,655 |
-10 (-0.60%)
|
31,968 |
16 Jun 2017 |
GBX |
1,678 |
1,682 |
1,650 |
1,665 |
1,665 |
+13 (+0.79%)
|
67,393 |
15 Jun 2017 |
GBX |
1,680 |
1,688 |
1,650 |
1,652 |
1,652 |
-30 (-1.78%)
|
32,922 |
14 Jun 2017 |
GBX |
1,690 |
1,700 |
1,681 |
1,682 |
1,682 |
+4 (+0.24%)
|
12,319 |
13 Jun 2017 |
GBX |
1,695 |
1,695 |
1,653 |
1,678 |
1,678 |
+20 (+1.21%)
|
10,889 |
12 Jun 2017 |
GBX |
1,699 |
1,699 |
1,651 |
1,658 |
1,658 |
-32 (-1.89%)
|
8,116 |
9 Jun 2017 |
GBX |
1,706 |
1,719 |
1,666 |
1,690 |
1,690 |
-17 (-1.00%)
|
18,653 |
8 Jun 2017 |
GBX |
1,759 |
1,759 |
1,701 |
1,707 |
1,707 |
-22 (-1.27%)
|
15,051 |
7 Jun 2017 |
GBX |
1,772 |
1,775 |
1,728 |
1,729 |
1,729 |
-32 (-1.82%)
|
11,149 |
6 Jun 2017 |
GBX |
1,757 |
1,769 |
1,734 |
1,761 |
1,761 |
+11 (+0.63%)
|
52,107 |
5 Jun 2017 |
GBX |
1,732 |
1,768 |
1,718.95 |
1,750 |
1,750 |
+22 (+1.27%)
|
44,164 |
2 Jun 2017 |
GBX |
1,700 |
1,733 |
1,700 |
1,728 |
1,728 |
+18 (+1.05%)
|
28,045 |
1 Jun 2017 |
GBX |
1,707 |
1,718 |
1,680 |
1,710 |
1,710 |
-14 (-0.81%)
|
13,405 |
31 May 2017 |
GBX |
1,695 |
1,724 |
1,685 |
1,724 |
1,724 |
+18 (+1.06%)
|
10,702 |
30 May 2017 |
GBX |
1,703 |
1,715 |
1,698 |
1,706 |
1,706 |
0.0 (0.0%)
|
39,525 |
26 May 2017 |
GBX |
1,689 |
1,715 |
1,666 |
1,706 |
1,706 |
+31 (+1.85%)
|
14,089 |
25 May 2017 |
GBX |
1,672 |
1,680 |
1,667 |
1,675 |
1,675 |
+9 (+0.54%)
|
5,075 |