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 |
| 18 Dec 2015 |
GBX |
1,070 |
1,100 |
1,070 |
1,088 |
1,088 |
-9 (-0.82%)
|
10,477 |
| 17 Dec 2015 |
GBX |
1,062 |
1,100 |
1,062 |
1,097 |
1,097 |
+23 (+2.14%)
|
12,638 |
| 16 Dec 2015 |
GBX |
1,075 |
1,075 |
1,060 |
1,074 |
1,074 |
+16 (+1.51%)
|
85,537 |
| 15 Dec 2015 |
GBX |
1,060 |
1,069 |
1,056 |
1,058 |
1,058 |
-1 (-0.09%)
|
31,644 |
| 14 Dec 2015 |
GBX |
1,060 |
1,060 |
1,048 |
1,059 |
1,059 |
+2 (+0.19%)
|
113,961 |
| 11 Dec 2015 |
GBX |
1,049 |
1,057 |
1,047 |
1,057 |
1,057 |
+7 (+0.67%)
|
25,813 |
| 10 Dec 2015 |
GBX |
1,030 |
1,057 |
1,030 |
1,050 |
1,050 |
-5 (-0.47%)
|
13,552 |
| 9 Dec 2015 |
GBX |
1,060 |
1,065 |
1,045 |
1,055 |
1,055 |
+4 (+0.38%)
|
19,253 |
| 8 Dec 2015 |
GBX |
1,030 |
1,060 |
1,030 |
1,051 |
1,051 |
-5 (-0.47%)
|
63,946 |
| 7 Dec 2015 |
GBX |
1,040 |
1,062 |
1,034 |
1,056 |
1,056 |
+20 (+1.93%)
|
58,157 |
| 4 Dec 2015 |
GBX |
1,050 |
1,058 |
1,030 |
1,036 |
1,036 |
-6 (-0.58%)
|
23,725 |
| 3 Dec 2015 |
GBX |
1,019 |
1,042 |
996 |
1,042 |
1,042 |
+21 (+2.06%)
|
96,784 |
| 2 Dec 2015 |
GBX |
1,021 |
1,034 |
1,000 |
1,021 |
1,021 |
0.0 (0.0%)
|
28,525 |
| 1 Dec 2015 |
GBX |
985 |
1,029.5242 |
985 |
1,021 |
1,021 |
+31 (+3.13%)
|
45,562 |
| 30 Nov 2015 |
GBX |
968 |
994.5 |
950.5 |
990 |
990 |
+29.5 (+3.07%)
|
29,022 |
| 27 Nov 2015 |
GBX |
942.5 |
964.5 |
934.5 |
960.5 |
960.5 |
+22 (+2.34%)
|
241,344 |
| 26 Nov 2015 |
GBX |
919 |
938.5 |
900 |
938.5 |
938.5 |
+13 (+1.40%)
|
32,245 |
| 25 Nov 2015 |
GBX |
965 |
965 |
923.5 |
925.5 |
925.5 |
-14.5 (-1.54%)
|
13,320 |
| 24 Nov 2015 |
GBX |
925 |
959 |
919.5908 |
940 |
940 |
+22 (+2.40%)
|
23,849 |
| 23 Nov 2015 |
GBX |
919.5 |
930 |
911.2465 |
918 |
918 |
+3 (+0.33%)
|
12,715 |
| 20 Nov 2015 |
GBX |
910 |
925.3975 |
902.3933 |
915 |
915 |
-4.5 (-0.49%)
|
24,975 |
| 19 Nov 2015 |
GBX |
936.5 |
939.5 |
908.5 |
919.5 |
919.5 |
-14.5 (-1.55%)
|
25,791 |
| 18 Nov 2015 |
GBX |
930 |
939.5 |
921 |
934 |
934 |
+14 (+1.52%)
|
13,781 |
| 17 Nov 2015 |
GBX |
940 |
950 |
915 |
920 |
920 |
-15 (-1.60%)
|
88,824 |
| 16 Nov 2015 |
GBX |
919.5 |
938 |
911 |
935 |
935 |
+17.5 (+1.91%)
|
212,780 |
| 13 Nov 2015 |
GBX |
910.5 |
920 |
900 |
917.5 |
917.5 |
+3 (+0.33%)
|
13,905 |
| 12 Nov 2015 |
GBX |
910 |
915 |
900 |
914.5 |
914.5 |
+0.5 (+0.05%)
|
19,637 |
| 11 Nov 2015 |
GBX |
942 |
942 |
894.5 |
914 |
914 |
-22 (-2.35%)
|
25,512 |
| 10 Nov 2015 |
GBX |
955 |
955 |
921.5 |
936 |
936 |
-4 (-0.43%)
|
14,357 |
| 9 Nov 2015 |
GBX |
944 |
948 |
934.5 |
940 |
940 |
-2 (-0.21%)
|
113,698 |
