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 |
| 25 Jul 2016 |
GBX |
1,458 |
1,460 |
1,444 |
1,459 |
1,459 |
+21 (+1.46%)
|
28,365 |
| 22 Jul 2016 |
GBX |
1,488 |
1,488 |
1,435 |
1,438 |
1,438 |
-46 (-3.10%)
|
30,412 |
| 21 Jul 2016 |
GBX |
1,440 |
1,484 |
1,430 |
1,484 |
1,484 |
+49 (+3.41%)
|
876,723 |
| 20 Jul 2016 |
GBX |
1,410 |
1,450 |
1,390 |
1,435 |
1,435 |
+55 (+3.99%)
|
74,619 |
| 19 Jul 2016 |
GBX |
1,391 |
1,398 |
1,369 |
1,380 |
1,380 |
-5 (-0.36%)
|
7,863 |
| 18 Jul 2016 |
GBX |
1,406 |
1,410 |
1,381 |
1,385 |
1,385 |
-14 (-1.00%)
|
7,041 |
| 15 Jul 2016 |
GBX |
1,398 |
1,399 |
1,381 |
1,399 |
1,399 |
0.0 (0.0%)
|
3,232 |
| 14 Jul 2016 |
GBX |
1,406 |
1,414 |
1,391 |
1,399 |
1,399 |
+8 (+0.58%)
|
21,383 |
| 13 Jul 2016 |
GBX |
1,399 |
1,401 |
1,386.55 |
1,391 |
1,391 |
-8 (-0.57%)
|
6,482 |
| 12 Jul 2016 |
GBX |
1,414 |
1,414 |
1,390 |
1,399 |
1,399 |
-14 (-0.99%)
|
25,239 |
| 11 Jul 2016 |
GBX |
1,400 |
1,420 |
1,386.7695 |
1,413 |
1,413 |
+28 (+2.02%)
|
95,627 |
| 8 Jul 2016 |
GBX |
1,402 |
1,404 |
1,385 |
1,385 |
1,385 |
-14 (-1.00%)
|
18,778 |
| 7 Jul 2016 |
GBX |
1,409 |
1,409 |
1,393 |
1,399 |
1,399 |
-16 (-1.13%)
|
10,761 |
| 6 Jul 2016 |
GBX |
1,450 |
1,470 |
1,403 |
1,415 |
1,415 |
-56 (-3.81%)
|
49,189 |
| 5 Jul 2016 |
GBX |
1,465 |
1,472 |
1,446.0432 |
1,471 |
1,471 |
+6 (+0.41%)
|
126,052 |
| 4 Jul 2016 |
GBX |
1,418 |
1,465 |
1,412.75 |
1,465 |
1,465 |
+43 (+3.02%)
|
24,321 |
| 1 Jul 2016 |
GBX |
1,397 |
1,425 |
1,357 |
1,422 |
1,422 |
+35 (+2.52%)
|
6,191 |
| 30 Jun 2016 |
GBX |
1,393 |
1,400 |
1,350 |
1,387 |
1,387 |
-13 (-0.93%)
|
18,280 |
| 29 Jun 2016 |
GBX |
1,372 |
1,400 |
1,365 |
1,400 |
1,400 |
+30 (+2.19%)
|
11,156 |
| 28 Jun 2016 |
GBX |
1,367 |
1,374 |
1,350 |
1,370 |
1,370 |
-11 (-0.80%)
|
22,262 |
| 27 Jun 2016 |
GBX |
1,359 |
1,381 |
1,350 |
1,381 |
1,381 |
+8 (+0.58%)
|
8,075 |
| 24 Jun 2016 |
GBX |
1,367 |
1,377.8593 |
1,275 |
1,373 |
1,373 |
-27 (-1.93%)
|
8,656 |
| 23 Jun 2016 |
GBX |
1,386 |
1,400 |
1,386 |
1,400 |
1,400 |
+11 (+0.79%)
|
5,410 |
| 22 Jun 2016 |
GBX |
1,390 |
1,409 |
1,350 |
1,389 |
1,389 |
+7 (+0.51%)
|
28,755 |
| 21 Jun 2016 |
GBX |
1,353 |
1,382 |
1,353 |
1,382 |
1,382 |
+25 (+1.84%)
|
13,529 |
| 20 Jun 2016 |
GBX |
1,351 |
1,378 |
1,350.5 |
1,357 |
1,357 |
+7 (+0.52%)
|
6,238 |
| 17 Jun 2016 |
GBX |
1,360 |
1,360 |
1,350 |
1,350 |
1,350 |
0.0 (0.0%)
|
42,353 |
| 16 Jun 2016 |
GBX |
1,350 |
1,370 |
1,347.66 |
1,350 |
1,350 |
0.0 (0.0%)
|
19,061 |
| 15 Jun 2016 |
GBX |
1,350 |
1,369 |
1,350 |
1,350 |
1,350 |
0.0 (0.0%)
|
29,345 |
| 14 Jun 2016 |
GBX |
1,352 |
1,355 |
1,343 |
1,350 |
1,350 |
-7 (-0.52%)
|
12,918 |
