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 |
24 May 2017 |
GBX |
1,714 |
1,714 |
1,666 |
1,666 |
1,666 |
-28 (-1.65%)
|
147,231 |
23 May 2017 |
GBX |
1,701 |
1,710 |
1,681 |
1,694 |
1,694 |
-5 (-0.29%)
|
60,074 |
22 May 2017 |
GBX |
1,690 |
1,700 |
1,686.5226 |
1,699 |
1,699 |
+15 (+0.89%)
|
24,570 |
19 May 2017 |
GBX |
1,697 |
1,697 |
1,674 |
1,684 |
1,684 |
+11 (+0.66%)
|
89,797 |
18 May 2017 |
GBX |
1,670 |
1,684 |
1,655.16 |
1,673 |
1,673 |
-2 (-0.12%)
|
15,773 |
17 May 2017 |
GBX |
1,699 |
1,701 |
1,670 |
1,675 |
1,675 |
-24 (-1.41%)
|
28,727 |
16 May 2017 |
GBX |
1,691 |
1,701 |
1,681.629 |
1,699 |
1,699 |
+14 (+0.83%)
|
8,936 |
15 May 2017 |
GBX |
1,699 |
1,700 |
1,685 |
1,685 |
1,685 |
-6 (-0.35%)
|
24,585 |
12 May 2017 |
GBX |
1,680 |
1,700 |
1,680 |
1,691 |
1,691 |
-3 (-0.18%)
|
10,690 |
11 May 2017 |
GBX |
1,690 |
1,700 |
1,674 |
1,694 |
1,694 |
+5 (+0.30%)
|
17,395 |
10 May 2017 |
GBX |
1,678 |
1,691 |
1,670 |
1,689 |
1,689 |
+29 (+1.75%)
|
25,400 |
9 May 2017 |
GBX |
1,665 |
1,676 |
1,659 |
1,660 |
1,660 |
0.0 (0.0%)
|
41,171 |
8 May 2017 |
GBX |
1,669 |
1,671 |
1,651 |
1,660 |
1,660 |
+2 (+0.12%)
|
40,436 |
5 May 2017 |
GBX |
1,662 |
1,662.08 |
1,644 |
1,658 |
1,658 |
-10 (-0.60%)
|
9,342 |
4 May 2017 |
GBX |
1,648 |
1,668 |
1,625.04 |
1,668 |
1,668 |
+28 (+1.71%)
|
51,386 |
3 May 2017 |
GBX |
1,630 |
1,652 |
1,624 |
1,640 |
1,640 |
+2 (+0.12%)
|
19,614 |
2 May 2017 |
GBX |
1,620 |
1,645 |
1,601.07 |
1,638 |
1,638 |
+32 (+1.99%)
|
80,412 |
28 Apr 2017 |
GBX |
1,647 |
1,655 |
1,603 |
1,606 |
1,606 |
-24 (-1.47%)
|
15,962 |
27 Apr 2017 |
GBX |
1,649 |
1,658.76 |
1,617 |
1,630 |
1,630 |
-17 (-1.03%)
|
17,983 |
26 Apr 2017 |
GBX |
1,630 |
1,670 |
1,620 |
1,647 |
1,647 |
-1 (-0.06%)
|
6,514 |
25 Apr 2017 |
GBX |
1,667 |
1,669 |
1,634 |
1,648 |
1,648 |
-11 (-0.66%)
|
7,416 |
24 Apr 2017 |
GBX |
1,641 |
1,669 |
1,628.7243 |
1,659 |
1,659 |
+23 (+1.41%)
|
7,408 |
21 Apr 2017 |
GBX |
1,639 |
1,650 |
1,613 |
1,636 |
1,636 |
+26 (+1.61%)
|
14,188 |
20 Apr 2017 |
GBX |
1,670 |
1,670 |
1,601 |
1,610 |
1,610 |
-37 (-2.25%)
|
12,513 |
19 Apr 2017 |
GBX |
1,710 |
1,710 |
1,631 |
1,647 |
1,647 |
-59 (-3.46%)
|
54,545 |
18 Apr 2017 |
GBX |
1,715 |
1,755 |
1,706 |
1,706 |
1,706 |
-2 (-0.12%)
|
101,416 |
13 Apr 2017 |
GBX |
1,667 |
1,708 |
1,650 |
1,708 |
1,708 |
+41 (+2.46%)
|
34,399 |
12 Apr 2017 |
GBX |
1,648 |
1,667 |
1,637 |
1,667 |
1,667 |
+19 (+1.15%)
|
30,161 |
11 Apr 2017 |
GBX |
1,620 |
1,650 |
1,618.75 |
1,648 |
1,648 |
+27 (+1.67%)
|
12,727 |
10 Apr 2017 |
GBX |
1,646 |
1,652.2 |
1,611 |
1,621 |
1,621 |
-33 (-2.00%)
|
10,294 |