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 |
| 2 Feb 2016 |
GBX |
1,069 |
1,075 |
1,065 |
1,065 |
1,065 |
-10 (-0.93%)
|
14,769 |
| 1 Feb 2016 |
GBX |
1,090 |
1,090 |
1,067 |
1,075 |
1,075 |
-5 (-0.46%)
|
11,195 |
| 29 Jan 2016 |
GBX |
1,090 |
1,090 |
1,073 |
1,080 |
1,080 |
-10 (-0.92%)
|
189,434 |
| 28 Jan 2016 |
GBX |
1,097 |
1,098.5 |
1,073 |
1,090 |
1,090 |
-5 (-0.46%)
|
10,762 |
| 27 Jan 2016 |
GBX |
1,097 |
1,102 |
1,086.1888 |
1,095 |
1,095 |
+2 (+0.18%)
|
11,417 |
| 26 Jan 2016 |
GBX |
1,100 |
1,102 |
1,080 |
1,093 |
1,093 |
-12 (-1.09%)
|
9,978 |
| 25 Jan 2016 |
GBX |
1,100 |
1,106 |
1,087 |
1,105 |
1,105 |
+7 (+0.64%)
|
13,139 |
| 22 Jan 2016 |
GBX |
1,070 |
1,100 |
1,070 |
1,098 |
1,098 |
+18 (+1.67%)
|
33,672 |
| 21 Jan 2016 |
GBX |
1,079 |
1,084 |
1,065 |
1,080 |
1,080 |
-7 (-0.64%)
|
6,292 |
| 20 Jan 2016 |
GBX |
1,090 |
1,090 |
1,069.5 |
1,087 |
1,087 |
-10 (-0.91%)
|
12,940 |
| 19 Jan 2016 |
GBX |
1,110 |
1,110 |
1,079.25 |
1,097 |
1,097 |
+7 (+0.64%)
|
8,214 |
| 18 Jan 2016 |
GBX |
1,092 |
1,103.5 |
1,072.0263 |
1,090 |
1,090 |
-12 (-1.09%)
|
21,878 |
| 15 Jan 2016 |
GBX |
1,108 |
1,110 |
1,092 |
1,102 |
1,102 |
0.0 (0.0%)
|
8,309 |
| 14 Jan 2016 |
GBX |
1,107 |
1,124 |
1,070 |
1,102 |
1,102 |
+7 (+0.64%)
|
21,988 |
| 13 Jan 2016 |
GBX |
1,113 |
1,125.8 |
1,093 |
1,095 |
1,095 |
-25 (-2.23%)
|
13,640 |
| 12 Jan 2016 |
GBX |
1,132 |
1,138 |
1,115 |
1,120 |
1,120 |
-7 (-0.62%)
|
7,511 |
| 11 Jan 2016 |
GBX |
1,131 |
1,168.5 |
1,125.75 |
1,127 |
1,127 |
-27 (-2.34%)
|
12,971 |
| 8 Jan 2016 |
GBX |
1,120 |
1,154 |
1,120 |
1,154 |
1,154 |
+39 (+3.50%)
|
13,098 |
| 7 Jan 2016 |
GBX |
1,120 |
1,148 |
1,087 |
1,115 |
1,115 |
-42 (-3.63%)
|
34,477 |
| 6 Jan 2016 |
GBX |
1,145 |
1,158 |
1,130 |
1,157 |
1,157 |
-2 (-0.17%)
|
6,845 |
| 5 Jan 2016 |
GBX |
1,153 |
1,160 |
1,144 |
1,159 |
1,159 |
+15 (+1.31%)
|
3,273 |
| 4 Jan 2016 |
GBX |
1,169 |
1,169 |
1,138 |
1,144 |
1,144 |
-24 (-2.05%)
|
7,566 |
| 31 Dec 2015 |
GBX |
1,147 |
1,200 |
1,145.25 |
1,168 |
1,168 |
+23 (+2.01%)
|
28,985 |
| 30 Dec 2015 |
GBX |
1,137 |
1,145 |
1,124 |
1,145 |
1,145 |
+8 (+0.70%)
|
7,920 |
| 29 Dec 2015 |
GBX |
1,120 |
1,140 |
1,090 |
1,137 |
1,137 |
+47 (+4.31%)
|
19,242 |
| 24 Dec 2015 |
GBX |
1,097 |
1,120 |
1,090 |
1,090 |
1,090 |
-11 (-1.00%)
|
1,340 |
| 23 Dec 2015 |
GBX |
1,090 |
1,104 |
1,082 |
1,101 |
1,101 |
+1 (+0.09%)
|
2,680 |
| 22 Dec 2015 |
GBX |
1,080 |
1,100 |
1,079 |
1,100 |
1,100 |
+11 (+1.01%)
|
6,816 |
| 21 Dec 2015 |
GBX |
1,080 |
1,092 |
1,080 |
1,089 |
1,089 |
+1 (+0.09%)
|
9,319 |
| 18 Dec 2015 |
GBX |
1,070 |
1,100 |
1,070 |
1,088 |
1,088 |
-9 (-0.82%)
|
10,477 |
