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 |
| 6 Sep 2016 |
GBX |
1,622 |
1,622 |
1,560 |
1,586 |
1,586 |
-34 (-2.10%)
|
88,341 |
| 5 Sep 2016 |
GBX |
1,630 |
1,632.66 |
1,585 |
1,620 |
1,620 |
+20 (+1.25%)
|
17,123 |
| 2 Sep 2016 |
GBX |
1,546 |
1,625 |
1,543 |
1,600 |
1,600 |
+25 (+1.59%)
|
27,351 |
| 1 Sep 2016 |
GBX |
1,549 |
1,580 |
1,538 |
1,575 |
1,575 |
+25 (+1.61%)
|
15,208 |
| 31 Aug 2016 |
GBX |
1,549 |
1,557 |
1,521 |
1,550 |
1,550 |
-37 (-2.33%)
|
16,761 |
| 30 Aug 2016 |
GBX |
1,545 |
1,587 |
1,509 |
1,587 |
1,587 |
+38 (+2.45%)
|
13,312 |
| 26 Aug 2016 |
GBX |
1,500 |
1,558 |
1,500 |
1,549 |
1,549 |
+32 (+2.11%)
|
16,332 |
| 25 Aug 2016 |
GBX |
1,555 |
1,555 |
1,501 |
1,517 |
1,517 |
-36 (-2.32%)
|
12,247 |
| 24 Aug 2016 |
GBX |
1,490 |
1,569 |
1,490 |
1,553 |
1,553 |
+27 (+1.77%)
|
15,501 |
| 23 Aug 2016 |
GBX |
1,530 |
1,550 |
1,506 |
1,526 |
1,526 |
+1 (+0.07%)
|
11,119 |
| 22 Aug 2016 |
GBX |
1,503 |
1,526 |
1,491.25 |
1,525 |
1,525 |
+13 (+0.86%)
|
6,742 |
| 19 Aug 2016 |
GBX |
1,515 |
1,528 |
1,494 |
1,512 |
1,512 |
-3 (-0.20%)
|
13,101 |
| 18 Aug 2016 |
GBX |
1,475 |
1,523 |
1,475 |
1,515 |
1,515 |
+16 (+1.07%)
|
13,133 |
| 17 Aug 2016 |
GBX |
1,516 |
1,567 |
1,483 |
1,499 |
1,499 |
-17 (-1.12%)
|
27,101 |
| 16 Aug 2016 |
GBX |
1,559 |
1,559 |
1,516 |
1,516 |
1,516 |
-24 (-1.56%)
|
18,740 |
| 15 Aug 2016 |
GBX |
1,599 |
1,599 |
1,540 |
1,540 |
1,540 |
-40 (-2.53%)
|
14,001 |
| 12 Aug 2016 |
GBX |
1,590 |
1,595 |
1,559 |
1,580 |
1,580 |
-3 (-0.19%)
|
17,401 |
| 11 Aug 2016 |
GBX |
1,541 |
1,590 |
1,529 |
1,583 |
1,583 |
+52 (+3.40%)
|
36,097 |
| 10 Aug 2016 |
GBX |
1,499 |
1,531 |
1,490 |
1,531 |
1,531 |
+28 (+1.86%)
|
19,686 |
| 9 Aug 2016 |
GBX |
1,501 |
1,505 |
1,486 |
1,503 |
1,503 |
+23 (+1.55%)
|
76,674 |
| 8 Aug 2016 |
GBX |
1,488 |
1,519 |
1,480 |
1,480 |
1,480 |
-7 (-0.47%)
|
15,410 |
| 5 Aug 2016 |
GBX |
1,488 |
1,540 |
1,482 |
1,487 |
1,487 |
-13 (-0.87%)
|
24,845 |
| 4 Aug 2016 |
GBX |
1,447 |
1,500 |
1,445 |
1,500 |
1,500 |
+35 (+2.39%)
|
25,563 |
| 3 Aug 2016 |
GBX |
1,445 |
1,465 |
1,445 |
1,465 |
1,465 |
+17 (+1.17%)
|
11,963 |
| 2 Aug 2016 |
GBX |
1,459 |
1,459 |
1,430 |
1,448 |
1,448 |
-12 (-0.82%)
|
22,668 |
| 1 Aug 2016 |
GBX |
1,490 |
1,506.35 |
1,450 |
1,460 |
1,460 |
-36 (-2.41%)
|
28,931 |
| 29 Jul 2016 |
GBX |
1,515 |
1,519 |
1,496 |
1,496 |
1,496 |
-13 (-0.86%)
|
16,025 |
| 28 Jul 2016 |
GBX |
1,440 |
1,514 |
1,430.1541 |
1,509 |
1,509 |
+55 (+3.78%)
|
49,063 |
| 27 Jul 2016 |
GBX |
1,435 |
1,465 |
1,435 |
1,454 |
1,454 |
+4 (+0.28%)
|
20,897 |
| 26 Jul 2016 |
GBX |
1,455 |
1,458 |
1,439 |
1,450 |
1,450 |
-9 (-0.62%)
|
19,910 |
