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 |
| 28 Apr 2016 |
GBX |
1,400 |
1,435 |
1,378 |
1,422 |
1,422 |
+2 (+0.14%)
|
19,679 |
| 27 Apr 2016 |
GBX |
1,404 |
1,420 |
1,404 |
1,420 |
1,420 |
+13 (+0.92%)
|
37,402 |
| 26 Apr 2016 |
GBX |
1,389 |
1,419.6115 |
1,382.1 |
1,407 |
1,407 |
+34 (+2.48%)
|
18,792 |
| 25 Apr 2016 |
GBX |
1,379 |
1,386.5 |
1,365 |
1,373 |
1,373 |
-1 (-0.07%)
|
5,659 |
| 22 Apr 2016 |
GBX |
1,354 |
1,384.04 |
1,354 |
1,374 |
1,374 |
-11 (-0.79%)
|
9,857 |
| 21 Apr 2016 |
GBX |
1,373 |
1,386 |
1,365 |
1,385 |
1,385 |
+17 (+1.24%)
|
18,434 |
| 20 Apr 2016 |
GBX |
1,354 |
1,377 |
1,341 |
1,368 |
1,368 |
+15 (+1.11%)
|
157,859 |
| 19 Apr 2016 |
GBX |
1,345 |
1,355 |
1,338 |
1,353 |
1,353 |
+14 (+1.05%)
|
19,093 |
| 18 Apr 2016 |
GBX |
1,329 |
1,341 |
1,325 |
1,339 |
1,339 |
+17 (+1.29%)
|
11,756 |
| 15 Apr 2016 |
GBX |
1,330 |
1,330 |
1,307.5 |
1,322 |
1,322 |
+1 (+0.08%)
|
28,082 |
| 14 Apr 2016 |
GBX |
1,324 |
1,328.5 |
1,303.9 |
1,321 |
1,321 |
-1 (-0.08%)
|
17,790 |
| 13 Apr 2016 |
GBX |
1,299 |
1,330 |
1,299 |
1,322 |
1,322 |
+17 (+1.30%)
|
226,489 |
| 12 Apr 2016 |
GBX |
1,330 |
1,330 |
1,285 |
1,305 |
1,305 |
+10 (+0.77%)
|
13,189 |
| 11 Apr 2016 |
GBX |
1,300 |
1,305 |
1,295 |
1,295 |
1,295 |
-4 (-0.31%)
|
12,660 |
| 8 Apr 2016 |
GBX |
1,300 |
1,329 |
1,280 |
1,299 |
1,299 |
-2 (-0.15%)
|
42,668 |
| 7 Apr 2016 |
GBX |
1,285 |
1,301 |
1,285 |
1,301 |
1,301 |
-17 (-1.29%)
|
9,258 |
| 6 Apr 2016 |
GBX |
1,305 |
1,322.5 |
1,304 |
1,318 |
1,318 |
+8 (+0.61%)
|
6,297 |
| 5 Apr 2016 |
GBX |
1,285 |
1,310 |
1,285 |
1,310 |
1,310 |
-5 (-0.38%)
|
36,409 |
| 4 Apr 2016 |
GBX |
1,310 |
1,320 |
1,295 |
1,315 |
1,315 |
+15 (+1.15%)
|
17,853 |
| 1 Apr 2016 |
GBX |
1,295 |
1,309 |
1,295 |
1,300 |
1,300 |
-19 (-1.44%)
|
15,968 |
| 31 Mar 2016 |
GBX |
1,303 |
1,320 |
1,298 |
1,319 |
1,319 |
-3 (-0.23%)
|
34,725 |
| 30 Mar 2016 |
GBX |
1,295 |
1,330 |
1,295 |
1,322 |
1,322 |
+2 (+0.15%)
|
7,969 |
| 29 Mar 2016 |
GBX |
1,320 |
1,320 |
1,306 |
1,320 |
1,320 |
+5 (+0.38%)
|
19,753 |
| 24 Mar 2016 |
GBX |
1,301 |
1,334 |
1,301 |
1,315 |
1,315 |
-1 (-0.08%)
|
29,882 |
| 23 Mar 2016 |
GBX |
1,240 |
1,327 |
1,240 |
1,316 |
1,316 |
+52 (+4.11%)
|
92,174 |
| 22 Mar 2016 |
GBX |
1,246 |
1,264 |
1,243 |
1,264 |
1,264 |
+10 (+0.80%)
|
17,470 |
| 21 Mar 2016 |
GBX |
1,225 |
1,258 |
1,219 |
1,254 |
1,254 |
+43 (+3.55%)
|
32,743 |
| 18 Mar 2016 |
GBX |
1,206 |
1,220 |
1,200 |
1,211 |
1,211 |
+1 (+0.08%)
|
19,153 |
| 17 Mar 2016 |
GBX |
1,207 |
1,210 |
1,180.5 |
1,210 |
1,210 |
+7 (+0.58%)
|
19,588 |
| 16 Mar 2016 |
GBX |
1,204 |
1,211.65 |
1,189 |
1,203 |
1,203 |
+8 (+0.67%)
|
8,821 |
