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 |
| 13 Aug 2015 |
GBX |
1,140 |
1,140 |
1,115 |
1,121 |
1,121 |
+4 (+0.36%)
|
5,433 |
| 12 Aug 2015 |
GBX |
1,150 |
1,150 |
1,117 |
1,117 |
1,117 |
-21 (-1.85%)
|
47,371 |
| 11 Aug 2015 |
GBX |
1,153 |
1,153 |
1,130 |
1,138 |
1,138 |
+8 (+0.71%)
|
14,923 |
| 10 Aug 2015 |
GBX |
1,130 |
1,136 |
1,116 |
1,130 |
1,130 |
-7 (-0.62%)
|
13,767 |
| 7 Aug 2015 |
GBX |
1,121 |
1,142 |
1,121 |
1,137 |
1,137 |
+16 (+1.43%)
|
117,408 |
| 6 Aug 2015 |
GBX |
1,115 |
1,138 |
1,113 |
1,121 |
1,121 |
-14 (-1.23%)
|
16,626 |
| 5 Aug 2015 |
GBX |
1,122 |
1,145 |
1,112 |
1,135 |
1,135 |
+25 (+2.25%)
|
65,552 |
| 4 Aug 2015 |
GBX |
1,120 |
1,123 |
1,105 |
1,110 |
1,110 |
-4 (-0.36%)
|
16,212 |
| 3 Aug 2015 |
GBX |
1,080 |
1,120 |
1,080 |
1,114 |
1,114 |
0.0 (0.0%)
|
44,113 |
| 31 Jul 2015 |
GBX |
1,100 |
1,117 |
1,060 |
1,114 |
1,114 |
+21 (+1.92%)
|
43,138 |
| 30 Jul 2015 |
GBX |
1,145 |
1,145 |
1,075 |
1,093 |
1,093 |
-32 (-2.84%)
|
29,584 |
| 29 Jul 2015 |
GBX |
1,170 |
1,170 |
1,111.7261 |
1,125 |
1,125 |
-29 (-2.51%)
|
22,118 |
| 28 Jul 2015 |
GBX |
1,152 |
1,162 |
1,147 |
1,154 |
1,154 |
+3 (+0.26%)
|
20,267 |
| 27 Jul 2015 |
GBX |
1,185 |
1,205 |
1,150 |
1,151 |
1,151 |
-40 (-3.36%)
|
16,584 |
| 24 Jul 2015 |
GBX |
1,220 |
1,224 |
1,189.64 |
1,191 |
1,191 |
-32 (-2.62%)
|
45,940 |
| 23 Jul 2015 |
GBX |
1,220 |
1,239 |
1,220 |
1,223 |
1,223 |
-17 (-1.37%)
|
12,880 |
| 22 Jul 2015 |
GBX |
1,250 |
1,250 |
1,228 |
1,240 |
1,240 |
+4 (+0.32%)
|
5,954 |
| 21 Jul 2015 |
GBX |
1,270 |
1,270 |
1,236 |
1,236 |
1,236 |
-26 (-2.06%)
|
32,447 |
| 20 Jul 2015 |
GBX |
1,260 |
1,279.36 |
1,260 |
1,262 |
1,262 |
-8 (-0.63%)
|
23,330 |
| 17 Jul 2015 |
GBX |
1,290 |
1,290 |
1,265 |
1,270 |
1,270 |
+4 (+0.32%)
|
22,462 |
| 16 Jul 2015 |
GBX |
1,295 |
1,295 |
1,260 |
1,266 |
1,266 |
-2 (-0.16%)
|
53,922 |
| 15 Jul 2015 |
GBX |
1,300 |
1,300 |
1,266 |
1,268 |
1,268 |
-17 (-1.32%)
|
35,375 |
| 14 Jul 2015 |
GBX |
1,303 |
1,303 |
1,271 |
1,285 |
1,285 |
-11 (-0.85%)
|
15,744 |
| 13 Jul 2015 |
GBX |
1,320 |
1,320 |
1,290 |
1,296 |
1,296 |
+2 (+0.15%)
|
50,511 |
| 10 Jul 2015 |
GBX |
1,284 |
1,319 |
1,271.04 |
1,294 |
1,294 |
+10 (+0.78%)
|
81,991 |
| 9 Jul 2015 |
GBX |
1,285 |
1,295 |
1,282 |
1,284 |
1,284 |
-1 (-0.08%)
|
69,969 |
| 8 Jul 2015 |
GBX |
1,315 |
1,315 |
1,280 |
1,285 |
1,285 |
-28 (-2.13%)
|
18,636 |
| 7 Jul 2015 |
GBX |
1,338 |
1,338 |
1,309.376 |
1,313 |
1,313 |
-17 (-1.28%)
|
37,685 |
| 6 Jul 2015 |
GBX |
1,330 |
1,354 |
1,330 |
1,330 |
1,330 |
-25 (-1.85%)
|
19,965 |
| 3 Jul 2015 |
GBX |
1,349 |
1,360 |
1,340 |
1,355 |
1,355 |
0.0 (0.0%)
|
20,765 |
