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 Feb 2017 |
GBX |
1,536 |
1,545 |
1,531 |
1,533 |
1,533 |
+2 (+0.13%)
|
5,110 |
| 23 Feb 2017 |
GBX |
1,547 |
1,563 |
1,530 |
1,531 |
1,531 |
-21 (-1.35%)
|
10,808 |
| 22 Feb 2017 |
GBX |
1,550 |
1,570 |
1,538 |
1,552 |
1,552 |
-8 (-0.51%)
|
6,638 |
| 21 Feb 2017 |
GBX |
1,559 |
1,560 |
1,519.5715 |
1,560 |
1,560 |
+16 (+1.04%)
|
11,693 |
| 20 Feb 2017 |
GBX |
1,540 |
1,558 |
1,523.4077 |
1,544 |
1,544 |
+15 (+0.98%)
|
6,414 |
| 17 Feb 2017 |
GBX |
1,530 |
1,550 |
1,510 |
1,529 |
1,529 |
+14 (+0.92%)
|
18,164 |
| 16 Feb 2017 |
GBX |
1,565 |
1,580 |
1,513.72 |
1,515 |
1,515 |
-44 (-2.82%)
|
15,104 |
| 15 Feb 2017 |
GBX |
1,561 |
1,579 |
1,552 |
1,559 |
1,559 |
-4 (-0.26%)
|
120,455 |
| 14 Feb 2017 |
GBX |
1,569 |
1,571 |
1,530 |
1,563 |
1,563 |
+5 (+0.32%)
|
5,445 |
| 13 Feb 2017 |
GBX |
1,563 |
1,571 |
1,551 |
1,558 |
1,558 |
-7 (-0.45%)
|
31,115 |
| 10 Feb 2017 |
GBX |
1,540 |
1,572 |
1,538 |
1,565 |
1,565 |
+21 (+1.36%)
|
105,280 |
| 9 Feb 2017 |
GBX |
1,538 |
1,548 |
1,538 |
1,544 |
1,544 |
+5 (+0.32%)
|
9,276 |
| 8 Feb 2017 |
GBX |
1,555 |
1,555 |
1,527 |
1,539 |
1,539 |
-1 (-0.06%)
|
15,801 |
| 7 Feb 2017 |
GBX |
1,535 |
1,551 |
1,530 |
1,540 |
1,540 |
+6 (+0.39%)
|
11,605 |
| 6 Feb 2017 |
GBX |
1,521 |
1,535 |
1,520 |
1,534 |
1,534 |
+4 (+0.26%)
|
11,706 |
| 3 Feb 2017 |
GBX |
1,525 |
1,533 |
1,513.788 |
1,530 |
1,530 |
+15 (+0.99%)
|
86,778 |
| 2 Feb 2017 |
GBX |
1,517 |
1,525 |
1,515 |
1,515 |
1,515 |
-2 (-0.13%)
|
114,507 |
| 1 Feb 2017 |
GBX |
1,510 |
1,529 |
1,510 |
1,517 |
1,517 |
-3 (-0.20%)
|
116,996 |
| 31 Jan 2017 |
GBX |
1,545 |
1,545 |
1,520 |
1,520 |
1,520 |
-20 (-1.30%)
|
49,519 |
| 30 Jan 2017 |
GBX |
1,550 |
1,550 |
1,535 |
1,540 |
1,540 |
-1 (-0.06%)
|
17,087 |
| 27 Jan 2017 |
GBX |
1,548 |
1,569 |
1,541 |
1,541 |
1,541 |
-19 (-1.22%)
|
30,611 |
| 26 Jan 2017 |
GBX |
1,577 |
1,577 |
1,554 |
1,560 |
1,560 |
-4 (-0.26%)
|
9,858 |
| 25 Jan 2017 |
GBX |
1,569 |
1,577 |
1,554 |
1,564 |
1,564 |
-15 (-0.95%)
|
20,060 |
| 24 Jan 2017 |
GBX |
1,579 |
1,579 |
1,579 |
1,579 |
1,579 |
+5 (+0.32%)
|
21,330 |
| 23 Jan 2017 |
GBX |
1,587 |
1,587 |
1,570 |
1,574 |
1,574 |
-7 (-0.44%)
|
20,148 |
| 20 Jan 2017 |
GBX |
1,580 |
1,588 |
1,569.26 |
1,581 |
1,581 |
-5 (-0.32%)
|
98,277 |
| 19 Jan 2017 |
GBX |
1,582 |
1,588 |
1,576 |
1,586 |
1,586 |
+1 (+0.06%)
|
10,786 |
| 18 Jan 2017 |
GBX |
1,563 |
1,588 |
1,563 |
1,585 |
1,585 |
+5 (+0.32%)
|
24,710 |
| 17 Jan 2017 |
GBX |
1,587 |
1,590 |
1,575 |
1,580 |
1,580 |
+1 (+0.06%)
|
16,104 |
| 16 Jan 2017 |
GBX |
1,570 |
1,595 |
1,552 |
1,579 |
1,579 |
+4 (+0.25%)
|
101,418 |
