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 |
| 15 Mar 2016 |
GBX |
1,190 |
1,195 |
1,179 |
1,195 |
1,195 |
+9 (+0.76%)
|
27,983 |
| 14 Mar 2016 |
GBX |
1,173 |
1,188.35 |
1,173 |
1,186 |
1,186 |
+5 (+0.42%)
|
146,612 |
| 11 Mar 2016 |
GBX |
1,174 |
1,189 |
1,166 |
1,181 |
1,181 |
+11 (+0.94%)
|
28,533 |
| 10 Mar 2016 |
GBX |
1,141 |
1,183 |
1,138 |
1,170 |
1,170 |
+26 (+2.27%)
|
17,322 |
| 9 Mar 2016 |
GBX |
1,136 |
1,150 |
1,136 |
1,144 |
1,144 |
+4 (+0.35%)
|
5,068 |
| 8 Mar 2016 |
GBX |
1,150 |
1,150 |
1,132 |
1,140 |
1,140 |
+5 (+0.44%)
|
29,080 |
| 7 Mar 2016 |
GBX |
1,145 |
1,153.6 |
1,130 |
1,135 |
1,135 |
-9 (-0.79%)
|
25,882 |
| 4 Mar 2016 |
GBX |
1,140 |
1,150 |
1,127 |
1,144 |
1,144 |
+9 (+0.79%)
|
16,721 |
| 3 Mar 2016 |
GBX |
1,100 |
1,150 |
1,098 |
1,135 |
1,135 |
+35 (+3.18%)
|
42,702 |
| 2 Mar 2016 |
GBX |
990 |
1,125 |
983 |
1,100 |
1,100 |
+143.5 (+15.00%)
|
140,591 |
| 1 Mar 2016 |
GBX |
953 |
964 |
948 |
956.5 |
956.5 |
+14 (+1.49%)
|
13,178 |
| 29 Feb 2016 |
GBX |
968 |
970.5 |
942.5 |
942.5 |
942.5 |
-30.5 (-3.13%)
|
83,037 |
| 26 Feb 2016 |
GBX |
980 |
980 |
957.7608 |
973 |
973 |
+14.5 (+1.51%)
|
185,684 |
| 25 Feb 2016 |
GBX |
952.5 |
969.5 |
950 |
958.5 |
958.5 |
+8.5 (+0.89%)
|
12,631 |
| 24 Feb 2016 |
GBX |
961 |
961 |
941.85 |
950 |
950 |
0.0 (0.0%)
|
7,150 |
| 23 Feb 2016 |
GBX |
950 |
951 |
936 |
950 |
950 |
0.0 (0.0%)
|
34,648 |
| 22 Feb 2016 |
GBX |
940.5 |
950 |
936.615 |
950 |
950 |
0.0 (0.0%)
|
17,351 |
| 19 Feb 2016 |
GBX |
944 |
950 |
935 |
950 |
950 |
+2 (+0.21%)
|
8,009 |
| 18 Feb 2016 |
GBX |
960 |
960 |
940 |
948 |
948 |
-2 (-0.21%)
|
4,384 |
| 17 Feb 2016 |
GBX |
949.5 |
950 |
940 |
950 |
950 |
+8 (+0.85%)
|
9,866 |
| 16 Feb 2016 |
GBX |
950 |
950.5 |
942 |
942 |
942 |
-18 (-1.88%)
|
27,392 |
| 15 Feb 2016 |
GBX |
970 |
972.2812 |
944.55 |
960 |
960 |
+16.5 (+1.75%)
|
22,312 |
| 12 Feb 2016 |
GBX |
951.5 |
951.6 |
935.875 |
943.5 |
943.5 |
-3.5 (-0.37%)
|
12,732 |
| 11 Feb 2016 |
GBX |
980 |
980 |
940.5 |
947 |
947 |
-33 (-3.37%)
|
85,758 |
| 10 Feb 2016 |
GBX |
990 |
991.5 |
974.5 |
980 |
980 |
-5 (-0.51%)
|
27,252 |
| 9 Feb 2016 |
GBX |
986 |
993.25 |
979 |
985 |
985 |
-10 (-1.01%)
|
5,868 |
| 8 Feb 2016 |
GBX |
999.5 |
999.5 |
986 |
995 |
995 |
0.0 (0.0%)
|
7,684 |
| 5 Feb 2016 |
GBX |
999.5 |
999.5 |
982.5 |
995 |
995 |
-0.5 (-0.05%)
|
4,585 |
| 4 Feb 2016 |
GBX |
1,030 |
1,030 |
978 |
995.5 |
995.5 |
-34.5 (-3.35%)
|
22,744 |
| 3 Feb 2016 |
GBX |
1,065 |
1,065 |
970.5 |
1,030 |
1,030 |
-35 (-3.29%)
|
44,148 |
