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 |
| 25 Sep 2015 |
GBX |
950 |
974 |
950 |
959 |
959 |
+4 (+0.42%)
|
43,819 |
| 24 Sep 2015 |
GBX |
951.5 |
960 |
947 |
955 |
955 |
+4.5 (+0.47%)
|
79,035 |
| 23 Sep 2015 |
GBX |
940 |
956 |
940 |
950.5 |
950.5 |
-4.5 (-0.47%)
|
158,361 |
| 22 Sep 2015 |
GBX |
951 |
962.5 |
951 |
955 |
955 |
-1.5 (-0.16%)
|
55,127 |
| 21 Sep 2015 |
GBX |
980 |
980 |
944.5 |
956.5 |
956.5 |
-8 (-0.83%)
|
51,947 |
| 18 Sep 2015 |
GBX |
993 |
1,009.2 |
964.5 |
964.5 |
964.5 |
-28.5 (-2.87%)
|
534,418 |
| 17 Sep 2015 |
GBX |
1,000 |
1,014 |
993 |
993 |
993 |
-7 (-0.70%)
|
59,924 |
| 16 Sep 2015 |
GBX |
1,050 |
1,065.5365 |
1,000 |
1,000 |
1,000 |
-61 (-5.75%)
|
54,420 |
| 15 Sep 2015 |
GBX |
1,110 |
1,111.148 |
1,061 |
1,061 |
1,061 |
-36 (-3.28%)
|
348,887 |
| 14 Sep 2015 |
GBX |
1,080 |
1,097 |
1,080 |
1,097 |
1,097 |
-2 (-0.18%)
|
130,898 |
| 11 Sep 2015 |
GBX |
1,085 |
1,111 |
1,085 |
1,099 |
1,099 |
+2 (+0.18%)
|
71,220 |
| 10 Sep 2015 |
GBX |
1,080 |
1,100 |
1,080 |
1,097 |
1,097 |
+7 (+0.64%)
|
85,996 |
| 9 Sep 2015 |
GBX |
1,110 |
1,110 |
1,080 |
1,090 |
1,090 |
+10 (+0.93%)
|
97,654 |
| 8 Sep 2015 |
GBX |
1,080 |
1,097 |
1,078 |
1,080 |
1,080 |
0.0 (0.0%)
|
76,071 |
| 7 Sep 2015 |
GBX |
1,076 |
1,094 |
1,076 |
1,080 |
1,080 |
0.0 (0.0%)
|
83,396 |
| 4 Sep 2015 |
GBX |
1,070 |
1,090 |
1,070 |
1,080 |
1,080 |
+4 (+0.37%)
|
85,964 |
| 3 Sep 2015 |
GBX |
1,070 |
1,080 |
1,058.25 |
1,076 |
1,076 |
+2 (+0.19%)
|
157,864 |
| 2 Sep 2015 |
GBX |
1,040 |
1,078 |
1,040 |
1,074 |
1,074 |
+22 (+2.09%)
|
77,098 |
| 1 Sep 2015 |
GBX |
1,025 |
1,062.1785 |
1,025 |
1,052 |
1,052 |
+7 (+0.67%)
|
36,480 |
| 28 Aug 2015 |
GBX |
1,033 |
1,060 |
1,033 |
1,045 |
1,045 |
+12 (+1.16%)
|
26,711 |
| 27 Aug 2015 |
GBX |
1,010 |
1,050.9844 |
994.8435 |
1,033 |
1,033 |
-2 (-0.19%)
|
69,013 |
| 26 Aug 2015 |
GBX |
970 |
1,036 |
960 |
1,035 |
1,035 |
+64.5 (+6.65%)
|
59,118 |
| 25 Aug 2015 |
GBX |
975 |
997 |
958.5 |
970.5 |
970.5 |
-40.5 (-4.01%)
|
422,996 |
| 24 Aug 2015 |
GBX |
1,060 |
1,061 |
999.5 |
1,011 |
1,011 |
-64 (-5.95%)
|
58,119 |
| 21 Aug 2015 |
GBX |
1,124 |
1,124 |
1,070 |
1,075 |
1,075 |
-29 (-2.63%)
|
46,834 |
| 20 Aug 2015 |
GBX |
1,095 |
1,119 |
1,086 |
1,104 |
1,104 |
-6 (-0.54%)
|
43,280 |
| 19 Aug 2015 |
GBX |
1,125 |
1,125 |
1,095 |
1,110 |
1,110 |
-19 (-1.68%)
|
52,695 |
| 18 Aug 2015 |
GBX |
1,135 |
1,140 |
1,107 |
1,129 |
1,129 |
+20 (+1.80%)
|
15,407 |
| 17 Aug 2015 |
GBX |
1,134 |
1,139 |
1,095 |
1,109 |
1,109 |
-22 (-1.95%)
|
12,233 |
| 14 Aug 2015 |
GBX |
1,119 |
1,133.25 |
1,114 |
1,131 |
1,131 |
+10 (+0.89%)
|
23,986 |
