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 |
| 13 Jun 2016 |
GBX |
1,365 |
1,365.7 |
1,347.7298 |
1,357 |
1,357 |
-11 (-0.80%)
|
20,902 |
| 10 Jun 2016 |
GBX |
1,363 |
1,371.24 |
1,352.4 |
1,368 |
1,368 |
-5 (-0.36%)
|
2,861 |
| 9 Jun 2016 |
GBX |
1,365 |
1,375 |
1,361 |
1,373 |
1,373 |
-3 (-0.22%)
|
3,077 |
| 8 Jun 2016 |
GBX |
1,350 |
1,379 |
1,341.4 |
1,376 |
1,376 |
+42 (+3.15%)
|
35,219 |
| 7 Jun 2016 |
GBX |
1,320 |
1,342 |
1,319 |
1,334 |
1,334 |
+15 (+1.14%)
|
14,046 |
| 6 Jun 2016 |
GBX |
1,335 |
1,335 |
1,295 |
1,319 |
1,319 |
-9 (-0.68%)
|
34,816 |
| 3 Jun 2016 |
GBX |
1,345 |
1,379 |
1,328 |
1,328 |
1,328 |
+18 (+1.37%)
|
164,179 |
| 2 Jun 2016 |
GBX |
1,345 |
1,355 |
1,289.36 |
1,310 |
1,310 |
-40 (-2.96%)
|
31,948 |
| 1 Jun 2016 |
GBX |
1,375 |
1,394 |
1,350 |
1,350 |
1,350 |
-44 (-3.16%)
|
13,995 |
| 31 May 2016 |
GBX |
1,438 |
1,451 |
1,389 |
1,394 |
1,394 |
-44 (-3.06%)
|
207,213 |
| 27 May 2016 |
GBX |
1,447 |
1,456.7635 |
1,406 |
1,438 |
1,438 |
-15 (-1.03%)
|
5,998 |
| 26 May 2016 |
GBX |
1,460 |
1,470 |
1,452.4201 |
1,453 |
1,453 |
-36 (-2.42%)
|
3,412 |
| 25 May 2016 |
GBX |
1,472 |
1,495 |
1,467.472 |
1,489 |
1,489 |
+22 (+1.50%)
|
4,777 |
| 24 May 2016 |
GBX |
1,480 |
1,488 |
1,467 |
1,467 |
1,467 |
-10 (-0.68%)
|
8,248 |
| 23 May 2016 |
GBX |
1,500 |
1,500 |
1,463 |
1,477 |
1,477 |
-17 (-1.14%)
|
8,331 |
| 20 May 2016 |
GBX |
1,465 |
1,499 |
1,465 |
1,494 |
1,494 |
+8 (+0.54%)
|
305,194 |
| 19 May 2016 |
GBX |
1,473 |
1,501.4 |
1,473 |
1,486 |
1,486 |
-13 (-0.87%)
|
9,322 |
| 18 May 2016 |
GBX |
1,523 |
1,523 |
1,489 |
1,499 |
1,499 |
-16 (-1.06%)
|
8,002 |
| 17 May 2016 |
GBX |
1,500 |
1,521 |
1,476 |
1,515 |
1,515 |
+24 (+1.61%)
|
9,045 |
| 16 May 2016 |
GBX |
1,465 |
1,496 |
1,458.85 |
1,491 |
1,491 |
+20 (+1.36%)
|
30,399 |
| 13 May 2016 |
GBX |
1,467 |
1,494 |
1,460.648 |
1,471 |
1,471 |
+9 (+0.62%)
|
61,920 |
| 12 May 2016 |
GBX |
1,477 |
1,482.25 |
1,452 |
1,462 |
1,462 |
-8 (-0.54%)
|
13,365 |
| 11 May 2016 |
GBX |
1,462 |
1,475.2 |
1,458.9849 |
1,470 |
1,470 |
+17 (+1.17%)
|
20,682 |
| 10 May 2016 |
GBX |
1,450 |
1,454 |
1,446.2 |
1,453 |
1,453 |
-1 (-0.07%)
|
7,686 |
| 9 May 2016 |
GBX |
1,452 |
1,465 |
1,442.06 |
1,454 |
1,454 |
+2 (+0.14%)
|
16,770 |
| 6 May 2016 |
GBX |
1,436 |
1,470 |
1,410 |
1,452 |
1,452 |
+26 (+1.82%)
|
17,260 |
| 5 May 2016 |
GBX |
1,419 |
1,432.5 |
1,415.8025 |
1,426 |
1,426 |
+10 (+0.71%)
|
3,601 |
| 4 May 2016 |
GBX |
1,440 |
1,440 |
1,406.3901 |
1,416 |
1,416 |
-16 (-1.12%)
|
20,456 |
| 3 May 2016 |
GBX |
1,428 |
1,440 |
1,415 |
1,432 |
1,432 |
+17 (+1.20%)
|
4,492 |
| 29 Apr 2016 |
GBX |
1,417 |
1,424.9 |
1,410 |
1,415 |
1,415 |
-7 (-0.49%)
|
26,474 |
