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 |
| 7 Apr 2017 |
GBX |
1,621 |
1,659 |
1,621 |
1,654 |
1,654 |
+27 (+1.66%)
|
5,411 |
| 6 Apr 2017 |
GBX |
1,625 |
1,634 |
1,610 |
1,627 |
1,627 |
-13 (-0.79%)
|
39,984 |
| 5 Apr 2017 |
GBX |
1,619 |
1,655 |
1,591 |
1,640 |
1,640 |
+28 (+1.74%)
|
16,029 |
| 4 Apr 2017 |
GBX |
1,618 |
1,618 |
1,593 |
1,612 |
1,612 |
-5 (-0.31%)
|
43,765 |
| 3 Apr 2017 |
GBX |
1,600 |
1,617 |
1,595.5 |
1,617 |
1,617 |
+20 (+1.25%)
|
9,512 |
| 31 Mar 2017 |
GBX |
1,580 |
1,597.44 |
1,580 |
1,597 |
1,597 |
+11 (+0.69%)
|
82,433 |
| 30 Mar 2017 |
GBX |
1,597 |
1,604 |
1,586 |
1,586 |
1,586 |
-6 (-0.38%)
|
3,638 |
| 29 Mar 2017 |
GBX |
1,580 |
1,604 |
1,580 |
1,592 |
1,592 |
-2 (-0.13%)
|
12,318 |
| 28 Mar 2017 |
GBX |
1,584 |
1,604 |
1,584 |
1,594 |
1,594 |
-1 (-0.06%)
|
27,450 |
| 27 Mar 2017 |
GBX |
1,591 |
1,599 |
1,584 |
1,595 |
1,595 |
+9 (+0.57%)
|
20,862 |
| 24 Mar 2017 |
GBX |
1,581 |
1,592 |
1,572 |
1,586 |
1,586 |
-6 (-0.38%)
|
57,004 |
| 23 Mar 2017 |
GBX |
1,578 |
1,599 |
1,578 |
1,592 |
1,592 |
+29 (+1.86%)
|
12,052 |
| 22 Mar 2017 |
GBX |
1,556 |
1,583 |
1,541 |
1,563 |
1,563 |
+13 (+0.84%)
|
13,980 |
| 21 Mar 2017 |
GBX |
1,564 |
1,566 |
1,548 |
1,550 |
1,550 |
-10 (-0.64%)
|
23,139 |
| 20 Mar 2017 |
GBX |
1,579 |
1,579 |
1,560 |
1,560 |
1,560 |
+8 (+0.52%)
|
5,016 |
| 17 Mar 2017 |
GBX |
1,567 |
1,589 |
1,550 |
1,552 |
1,552 |
-26 (-1.65%)
|
23,763 |
| 16 Mar 2017 |
GBX |
1,560 |
1,578.3333 |
1,560 |
1,578 |
1,578 |
+7 (+0.45%)
|
10,343 |
| 15 Mar 2017 |
GBX |
1,580 |
1,580 |
1,565 |
1,571 |
1,571 |
+2 (+0.13%)
|
9,149 |
| 14 Mar 2017 |
GBX |
1,560 |
1,580 |
1,560 |
1,569 |
1,569 |
+3 (+0.19%)
|
14,715 |
| 13 Mar 2017 |
GBX |
1,596 |
1,601.25 |
1,560 |
1,566 |
1,566 |
-30 (-1.88%)
|
16,353 |
| 10 Mar 2017 |
GBX |
1,617 |
1,619 |
1,596 |
1,596 |
1,596 |
+2 (+0.13%)
|
71,228 |
| 9 Mar 2017 |
GBX |
1,609 |
1,609 |
1,580 |
1,594 |
1,594 |
+2 (+0.13%)
|
2,791 |
| 8 Mar 2017 |
GBX |
1,601 |
1,619 |
1,590 |
1,592 |
1,592 |
-16 (-1.00%)
|
17,169 |
| 7 Mar 2017 |
GBX |
1,593 |
1,616 |
1,593 |
1,608 |
1,608 |
+10 (+0.63%)
|
11,189 |
| 6 Mar 2017 |
GBX |
1,598 |
1,598 |
1,598 |
1,598 |
1,598 |
-4 (-0.25%)
|
13,475 |
| 3 Mar 2017 |
GBX |
1,590 |
1,620 |
1,590 |
1,602 |
1,602 |
+4 (+0.25%)
|
10,958 |
| 2 Mar 2017 |
GBX |
1,610 |
1,625 |
1,590.6 |
1,598 |
1,598 |
-46 (-2.80%)
|
107,829 |
| 1 Mar 2017 |
GBX |
1,621 |
1,652 |
1,594 |
1,644 |
1,644 |
+44 (+2.75%)
|
51,966 |
| 28 Feb 2017 |
GBX |
1,553 |
1,629 |
1,541 |
1,600 |
1,600 |
+41 (+2.63%)
|
27,461 |
| 27 Feb 2017 |
GBX |
1,570 |
1,570 |
1,532 |
1,559 |
1,559 |
+26 (+1.70%)
|
13,728 |
