James Fisher and Sons PLC
Sector:
Industrials,
Industry:
Marine
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 29 Nov 2016 |
GBX |
1,575 |
1,575 |
1,549 |
1,575 |
1,575 |
+8 (+0.51%)
|
15,139 |
| 28 Nov 2016 |
GBX |
1,582 |
1,582 |
1,549 |
1,567 |
1,567 |
-31 (-1.94%)
|
10,891 |
| 25 Nov 2016 |
GBX |
1,580 |
1,616 |
1,565 |
1,598 |
1,598 |
-16 (-0.99%)
|
8,971 |
| 24 Nov 2016 |
GBX |
1,600 |
1,619 |
1,587 |
1,614 |
1,614 |
+22 (+1.38%)
|
14,821 |
| 23 Nov 2016 |
GBX |
1,595 |
1,598 |
1,559.711 |
1,592 |
1,592 |
+26 (+1.66%)
|
9,159 |
| 22 Nov 2016 |
GBX |
1,567 |
1,607 |
1,554 |
1,566 |
1,566 |
+10 (+0.64%)
|
17,074 |
| 21 Nov 2016 |
GBX |
1,581 |
1,583 |
1,550 |
1,556 |
1,556 |
-26 (-1.64%)
|
29,460 |
| 18 Nov 2016 |
GBX |
1,588 |
1,590 |
1,544.5172 |
1,582 |
1,582 |
+14 (+0.89%)
|
45,762 |
| 17 Nov 2016 |
GBX |
1,604 |
1,604 |
1,525 |
1,568 |
1,568 |
-30 (-1.88%)
|
24,017 |
| 16 Nov 2016 |
GBX |
1,640 |
1,643 |
1,588 |
1,598 |
1,598 |
-35 (-2.14%)
|
11,730 |
| 15 Nov 2016 |
GBX |
1,615 |
1,655 |
1,615 |
1,633 |
1,633 |
+10 (+0.62%)
|
10,711 |
| 14 Nov 2016 |
GBX |
1,670 |
1,670 |
1,620 |
1,623 |
1,623 |
-30 (-1.81%)
|
9,010 |
| 11 Nov 2016 |
GBX |
1,640 |
1,653 |
1,628 |
1,653 |
1,653 |
+15 (+0.92%)
|
18,218 |
| 10 Nov 2016 |
GBX |
1,600 |
1,690 |
1,600 |
1,638 |
1,638 |
+21 (+1.30%)
|
28,799 |
| 9 Nov 2016 |
GBX |
1,604 |
1,622 |
1,577 |
1,617 |
1,617 |
-1 (-0.06%)
|
14,960 |
| 8 Nov 2016 |
GBX |
1,605 |
1,627 |
1,590 |
1,618 |
1,618 |
+21 (+1.31%)
|
31,624 |
| 7 Nov 2016 |
GBX |
1,611 |
1,640 |
1,591 |
1,597 |
1,597 |
-18 (-1.11%)
|
30,709 |
| 4 Nov 2016 |
GBX |
1,614 |
1,636 |
1,589 |
1,615 |
1,615 |
-18 (-1.10%)
|
23,211 |
| 3 Nov 2016 |
GBX |
1,600 |
1,636.3 |
1,600 |
1,633 |
1,633 |
+19 (+1.18%)
|
40,335 |
| 2 Nov 2016 |
GBX |
1,630 |
1,645 |
1,606 |
1,614 |
1,614 |
-12 (-0.74%)
|
45,329 |
| 1 Nov 2016 |
GBX |
1,630 |
1,648 |
1,625 |
1,626 |
1,626 |
+8 (+0.49%)
|
24,497 |
| 31 Oct 2016 |
GBX |
1,610 |
1,625 |
1,592 |
1,618 |
1,618 |
-23 (-1.40%)
|
31,910 |
| 28 Oct 2016 |
GBX |
1,648 |
1,648 |
1,633 |
1,641 |
1,641 |
+11 (+0.67%)
|
27,324 |
| 27 Oct 2016 |
GBX |
1,610 |
1,641 |
1,610 |
1,630 |
1,630 |
-10 (-0.61%)
|
33,116 |
| 26 Oct 2016 |
GBX |
1,640 |
1,642.48 |
1,630 |
1,640 |
1,640 |
-20 (-1.20%)
|
22,117 |
| 25 Oct 2016 |
GBX |
1,652 |
1,660 |
1,624 |
1,660 |
1,660 |
+17 (+1.03%)
|
19,434 |
| 24 Oct 2016 |
GBX |
1,643 |
1,652.2 |
1,629.6 |
1,643 |
1,643 |
+3 (+0.18%)
|
24,600 |
| 21 Oct 2016 |
GBX |
1,611 |
1,653 |
1,611 |
1,640 |
1,640 |
-3 (-0.18%)
|
19,766 |
| 20 Oct 2016 |
GBX |
1,638 |
1,659 |
1,617.84 |
1,643 |
1,643 |
-6 (-0.36%)
|
58,980 |
| 19 Oct 2016 |
GBX |
1,630 |
1,650 |
1,630 |
1,649 |
1,649 |
+9 (+0.55%)
|
22,465 |
