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 |
| 13 Jan 2017 |
GBX |
1,607 |
1,619 |
1,570 |
1,575 |
1,575 |
-29 (-1.81%)
|
13,012 |
| 12 Jan 2017 |
GBX |
1,616 |
1,618 |
1,603.6 |
1,604 |
1,604 |
-7 (-0.43%)
|
4,640 |
| 11 Jan 2017 |
GBX |
1,628 |
1,635 |
1,606 |
1,611 |
1,611 |
-8 (-0.49%)
|
42,398 |
| 10 Jan 2017 |
GBX |
1,602 |
1,624 |
1,593.32 |
1,619 |
1,619 |
+8 (+0.50%)
|
6,677 |
| 9 Jan 2017 |
GBX |
1,596 |
1,617 |
1,591 |
1,611 |
1,611 |
+21 (+1.32%)
|
25,111 |
| 6 Jan 2017 |
GBX |
1,610 |
1,610.1085 |
1,581 |
1,590 |
1,590 |
+4 (+0.25%)
|
14,681 |
| 5 Jan 2017 |
GBX |
1,605 |
1,605 |
1,585 |
1,586 |
1,586 |
-5 (-0.31%)
|
10,730 |
| 4 Jan 2017 |
GBX |
1,576 |
1,603 |
1,551 |
1,591 |
1,591 |
+11 (+0.70%)
|
12,121 |
| 3 Jan 2017 |
GBX |
1,562 |
1,585 |
1,548 |
1,580 |
1,580 |
+20 (+1.28%)
|
75,559 |
| 30 Dec 2016 |
GBX |
1,575 |
1,575 |
1,553 |
1,560 |
1,560 |
-2 (-0.13%)
|
3,494 |
| 29 Dec 2016 |
GBX |
1,608 |
1,608 |
1,558 |
1,562 |
1,562 |
-23 (-1.45%)
|
96,228 |
| 28 Dec 2016 |
GBX |
1,605 |
1,605 |
1,579 |
1,585 |
1,585 |
-5 (-0.31%)
|
2,526 |
| 23 Dec 2016 |
GBX |
1,599 |
1,604 |
1,579 |
1,590 |
1,590 |
-8 (-0.50%)
|
4,708 |
| 22 Dec 2016 |
GBX |
1,556 |
1,599 |
1,549 |
1,598 |
1,598 |
+22 (+1.40%)
|
6,384 |
| 21 Dec 2016 |
GBX |
1,605 |
1,605 |
1,537.3669 |
1,576 |
1,576 |
-21 (-1.31%)
|
13,883 |
| 20 Dec 2016 |
GBX |
1,580 |
1,604 |
1,576 |
1,597 |
1,597 |
+32 (+2.04%)
|
5,362 |
| 19 Dec 2016 |
GBX |
1,583 |
1,583.93 |
1,552 |
1,565 |
1,565 |
-21 (-1.32%)
|
10,377 |
| 16 Dec 2016 |
GBX |
1,592 |
1,632 |
1,567 |
1,586 |
1,586 |
-14 (-0.88%)
|
36,701 |
| 15 Dec 2016 |
GBX |
1,598 |
1,606 |
1,590 |
1,600 |
1,600 |
+5 (+0.31%)
|
35,096 |
| 14 Dec 2016 |
GBX |
1,608 |
1,608 |
1,584 |
1,595 |
1,595 |
+7 (+0.44%)
|
26,397 |
| 13 Dec 2016 |
GBX |
1,597 |
1,626 |
1,582 |
1,588 |
1,588 |
-4 (-0.25%)
|
10,980 |
| 12 Dec 2016 |
GBX |
1,600 |
1,627 |
1,580 |
1,592 |
1,592 |
+7 (+0.44%)
|
47,725 |
| 9 Dec 2016 |
GBX |
1,595 |
1,605 |
1,581 |
1,585 |
1,585 |
-3 (-0.19%)
|
7,740 |
| 8 Dec 2016 |
GBX |
1,608 |
1,610 |
1,573 |
1,588 |
1,588 |
-6 (-0.38%)
|
17,167 |
| 7 Dec 2016 |
GBX |
1,615 |
1,620.5 |
1,565 |
1,594 |
1,594 |
-14 (-0.87%)
|
43,856 |
| 6 Dec 2016 |
GBX |
1,640 |
1,640 |
1,596 |
1,608 |
1,608 |
-21 (-1.29%)
|
14,147 |
| 5 Dec 2016 |
GBX |
1,680 |
1,680 |
1,620 |
1,629 |
1,629 |
-50 (-2.98%)
|
18,714 |
| 2 Dec 2016 |
GBX |
1,659 |
1,699 |
1,620 |
1,679 |
1,679 |
+20 (+1.21%)
|
19,367 |
| 1 Dec 2016 |
GBX |
1,619 |
1,661 |
1,591 |
1,659 |
1,659 |
+53 (+3.30%)
|
17,695 |
| 30 Nov 2016 |
GBX |
1,559 |
1,619 |
1,559 |
1,606 |
1,606 |
+31 (+1.97%)
|
17,539 |
