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 |
| 6 Nov 2015 |
GBX |
941 |
950 |
921.04 |
942 |
942 |
+2 (+0.21%)
|
21,252 |
| 5 Nov 2015 |
GBX |
965 |
965 |
940 |
940 |
940 |
-21.5 (-2.24%)
|
102,981 |
| 4 Nov 2015 |
GBX |
980 |
980 |
950.5 |
961.5 |
961.5 |
-10.5 (-1.08%)
|
22,891 |
| 3 Nov 2015 |
GBX |
957.5 |
978.5 |
957.5 |
972 |
972 |
+12 (+1.25%)
|
12,539 |
| 2 Nov 2015 |
GBX |
950.5 |
968.125 |
950.5 |
960 |
960 |
+0.5 (+0.05%)
|
9,332 |
| 30 Oct 2015 |
GBX |
980 |
980 |
959.5 |
959.5 |
959.5 |
-13.5 (-1.39%)
|
8,483 |
| 29 Oct 2015 |
GBX |
989 |
997 |
965 |
973 |
973 |
-26 (-2.60%)
|
21,224 |
| 28 Oct 2015 |
GBX |
990 |
999.5 |
971 |
999 |
999 |
+28.5 (+2.94%)
|
21,393 |
| 27 Oct 2015 |
GBX |
981 |
992 |
970.5 |
970.5 |
970.5 |
-9 (-0.92%)
|
10,277 |
| 26 Oct 2015 |
GBX |
971.5 |
992.5 |
970.5 |
979.5 |
979.5 |
+5.5 (+0.56%)
|
67,723 |
| 23 Oct 2015 |
GBX |
930 |
976.5 |
930 |
974 |
974 |
+38.5 (+4.12%)
|
21,693 |
| 22 Oct 2015 |
GBX |
949 |
955.5 |
933.5 |
935.5 |
935.5 |
-11 (-1.16%)
|
22,900 |
| 21 Oct 2015 |
GBX |
947 |
957 |
946.5 |
946.5 |
946.5 |
+3 (+0.32%)
|
8,901 |
| 20 Oct 2015 |
GBX |
945.5 |
946.55 |
932.0786 |
943.5 |
943.5 |
-4 (-0.42%)
|
20,910 |
| 19 Oct 2015 |
GBX |
944.5 |
958 |
940 |
947.5 |
947.5 |
+3 (+0.32%)
|
10,827 |
| 16 Oct 2015 |
GBX |
945 |
962.5 |
941.25 |
944.5 |
944.5 |
-3.5 (-0.37%)
|
16,351 |
| 15 Oct 2015 |
GBX |
949.5 |
951.5 |
946.5 |
948 |
948 |
-3 (-0.32%)
|
5,051 |
| 14 Oct 2015 |
GBX |
980 |
986.5 |
951 |
951 |
951 |
-36.5 (-3.70%)
|
20,615 |
| 13 Oct 2015 |
GBX |
1,003 |
1,004 |
985 |
987.5 |
987.5 |
-13.5 (-1.35%)
|
15,475 |
| 12 Oct 2015 |
GBX |
1,000 |
1,001 |
992 |
1,001 |
1,001 |
+5.5 (+0.55%)
|
16,533 |
| 9 Oct 2015 |
GBX |
990 |
1,002.875 |
990 |
995.5 |
995.5 |
+7.5 (+0.76%)
|
10,867 |
| 8 Oct 2015 |
GBX |
990 |
990 |
984.6 |
988 |
988 |
+3 (+0.30%)
|
20,522 |
| 7 Oct 2015 |
GBX |
982 |
989.5 |
974.5 |
985 |
985 |
+10 (+1.03%)
|
51,655 |
| 6 Oct 2015 |
GBX |
968.5 |
981.5 |
960.5 |
975 |
975 |
+9.5 (+0.98%)
|
69,000 |
| 5 Oct 2015 |
GBX |
940 |
969.5 |
940 |
965.5 |
965.5 |
+7 (+0.73%)
|
52,151 |
| 2 Oct 2015 |
GBX |
931.5 |
958.5 |
931.5 |
958.5 |
958.5 |
+25 (+2.68%)
|
11,423 |
| 1 Oct 2015 |
GBX |
926 |
947.1 |
926 |
933.5 |
933.5 |
+2.5 (+0.27%)
|
29,518 |
| 30 Sep 2015 |
GBX |
961.5 |
962.25 |
930 |
931 |
931 |
-24 (-2.51%)
|
51,927 |
| 29 Sep 2015 |
GBX |
970 |
970 |
945 |
955 |
955 |
+1.5 (+0.16%)
|
114,333 |
| 28 Sep 2015 |
GBX |
961 |
970 |
942.5 |
953.5 |
953.5 |
-5.5 (-0.57%)
|
90,234 |
