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 |
| 18 Oct 2016 |
GBX |
1,632 |
1,648 |
1,627 |
1,640 |
1,640 |
+18 (+1.11%)
|
26,990 |
| 17 Oct 2016 |
GBX |
1,650 |
1,650 |
1,616 |
1,622 |
1,622 |
-8 (-0.49%)
|
55,771 |
| 14 Oct 2016 |
GBX |
1,614 |
1,650 |
1,604.32 |
1,630 |
1,630 |
+13 (+0.80%)
|
46,852 |
| 13 Oct 2016 |
GBX |
1,622 |
1,648 |
1,617 |
1,617 |
1,617 |
-23 (-1.40%)
|
53,446 |
| 12 Oct 2016 |
GBX |
1,650 |
1,650 |
1,633 |
1,640 |
1,640 |
+2 (+0.12%)
|
36,768 |
| 11 Oct 2016 |
GBX |
1,633 |
1,650 |
1,625 |
1,638 |
1,638 |
+16 (+0.99%)
|
26,912 |
| 10 Oct 2016 |
GBX |
1,640 |
1,650 |
1,607 |
1,622 |
1,622 |
+4 (+0.25%)
|
27,680 |
| 7 Oct 2016 |
GBX |
1,636 |
1,640 |
1,604 |
1,618 |
1,618 |
-17 (-1.04%)
|
50,650 |
| 6 Oct 2016 |
GBX |
1,650 |
1,650 |
1,629 |
1,635 |
1,635 |
-5 (-0.30%)
|
52,481 |
| 5 Oct 2016 |
GBX |
1,646 |
1,648 |
1,630 |
1,640 |
1,640 |
+3 (+0.18%)
|
34,700 |
| 4 Oct 2016 |
GBX |
1,650 |
1,680 |
1,637 |
1,637 |
1,637 |
+11 (+0.68%)
|
84,503 |
| 3 Oct 2016 |
GBX |
1,586 |
1,650.057 |
1,586 |
1,626 |
1,626 |
-3 (-0.18%)
|
210,683 |
| 30 Sep 2016 |
GBX |
1,600 |
1,630 |
1,600 |
1,629 |
1,629 |
-6 (-0.37%)
|
73,622 |
| 29 Sep 2016 |
GBX |
1,600 |
1,640 |
1,600 |
1,635 |
1,635 |
+52 (+3.28%)
|
21,646 |
| 28 Sep 2016 |
GBX |
1,600 |
1,600 |
1,567 |
1,583 |
1,583 |
+13 (+0.83%)
|
27,151 |
| 27 Sep 2016 |
GBX |
1,560 |
1,597 |
1,560 |
1,570 |
1,570 |
0.0 (0.0%)
|
27,853 |
| 26 Sep 2016 |
GBX |
1,560 |
1,582 |
1,560 |
1,570 |
1,570 |
-16 (-1.01%)
|
33,579 |
| 23 Sep 2016 |
GBX |
1,615 |
1,650 |
1,570 |
1,586 |
1,586 |
-34 (-2.10%)
|
13,779 |
| 22 Sep 2016 |
GBX |
1,665 |
1,665 |
1,620 |
1,620 |
1,620 |
-23 (-1.40%)
|
90,524 |
| 21 Sep 2016 |
GBX |
1,600 |
1,661 |
1,600 |
1,643 |
1,643 |
+11 (+0.67%)
|
36,296 |
| 20 Sep 2016 |
GBX |
1,608 |
1,640 |
1,608 |
1,632 |
1,632 |
+2 (+0.12%)
|
31,904 |
| 19 Sep 2016 |
GBX |
1,581 |
1,635 |
1,581 |
1,630 |
1,630 |
-9 (-0.55%)
|
51,053 |
| 16 Sep 2016 |
GBX |
1,522 |
1,639 |
1,522 |
1,639 |
1,639 |
+114 (+7.48%)
|
76,735 |
| 15 Sep 2016 |
GBX |
1,537 |
1,542.76 |
1,517 |
1,525 |
1,525 |
-26 (-1.68%)
|
31,857 |
| 14 Sep 2016 |
GBX |
1,630 |
1,630 |
1,551 |
1,551 |
1,551 |
-59 (-3.66%)
|
15,708 |
| 13 Sep 2016 |
GBX |
1,630 |
1,630 |
1,599 |
1,610 |
1,610 |
+2 (+0.12%)
|
20,234 |
| 12 Sep 2016 |
GBX |
1,619 |
1,630 |
1,587.497 |
1,608 |
1,608 |
+10 (+0.63%)
|
15,253 |
| 9 Sep 2016 |
GBX |
1,560 |
1,625 |
1,560 |
1,598 |
1,598 |
-2 (-0.13%)
|
185,691 |
| 8 Sep 2016 |
GBX |
1,588 |
1,615 |
1,580 |
1,600 |
1,600 |
+8 (+0.50%)
|
10,693 |
| 7 Sep 2016 |
GBX |
1,560 |
1,612 |
1,560 |
1,592 |
1,592 |
+6 (+0.38%)
|
46,737 |
