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 Jul 2015 |
GBX |
1,350 |
1,357.84 |
1,345 |
1,355 |
1,355 |
-5 (-0.37%)
|
8,802 |
1 Jul 2015 |
GBX |
1,350 |
1,360 |
1,346 |
1,360 |
1,360 |
+6 (+0.44%)
|
22,490 |
30 Jun 2015 |
GBX |
1,335 |
1,360 |
1,335 |
1,354 |
1,354 |
+4 (+0.30%)
|
30,873 |
29 Jun 2015 |
GBX |
1,345 |
1,355.2185 |
1,317 |
1,350 |
1,350 |
-11 (-0.81%)
|
15,428 |
26 Jun 2015 |
GBX |
1,360 |
1,378 |
1,350 |
1,361 |
1,361 |
-13 (-0.95%)
|
17,618 |
25 Jun 2015 |
GBX |
1,389 |
1,395 |
1,355 |
1,374 |
1,374 |
-18 (-1.29%)
|
44,506 |
24 Jun 2015 |
GBX |
1,400 |
1,400 |
1,368.4 |
1,392 |
1,392 |
-7 (-0.50%)
|
24,772 |
23 Jun 2015 |
GBX |
1,375 |
1,400 |
1,375 |
1,399 |
1,399 |
+14 (+1.01%)
|
13,548 |
22 Jun 2015 |
GBX |
1,355 |
1,385 |
1,355 |
1,385 |
1,385 |
+19 (+1.39%)
|
29,185 |
19 Jun 2015 |
GBX |
1,347 |
1,369 |
1,340 |
1,366 |
1,366 |
+13 (+0.96%)
|
48,289 |
18 Jun 2015 |
GBX |
1,340 |
1,370 |
1,340 |
1,353 |
1,353 |
-7 (-0.51%)
|
23,985 |
17 Jun 2015 |
GBX |
1,320 |
1,360 |
1,320 |
1,360 |
1,360 |
+34 (+2.56%)
|
15,431 |
16 Jun 2015 |
GBX |
1,310 |
1,329 |
1,310 |
1,326 |
1,326 |
+2 (+0.15%)
|
45,273 |
15 Jun 2015 |
GBX |
1,370 |
1,370 |
1,324 |
1,324 |
1,324 |
-41 (-3.00%)
|
41,739 |
12 Jun 2015 |
GBX |
1,330 |
1,367 |
1,330 |
1,365 |
1,365 |
+3 (+0.22%)
|
27,350 |
11 Jun 2015 |
GBX |
1,349 |
1,366 |
1,339 |
1,362 |
1,362 |
+22 (+1.64%)
|
13,974 |
10 Jun 2015 |
GBX |
1,340 |
1,350 |
1,326 |
1,340 |
1,340 |
+5 (+0.37%)
|
261,484 |
9 Jun 2015 |
GBX |
1,340 |
1,340 |
1,316 |
1,335 |
1,335 |
+3 (+0.23%)
|
0 |
8 Jun 2015 |
GBX |
1,335 |
1,339 |
1,320 |
1,332 |
1,332 |
-3 (-0.22%)
|
0 |
5 Jun 2015 |
GBX |
1,300 |
1,335 |
1,300 |
1,335 |
1,335 |
+27 (+2.06%)
|
22,080 |
4 Jun 2015 |
GBX |
1,300 |
1,324 |
1,300 |
1,308 |
1,308 |
+4 (+0.31%)
|
9,145 |
3 Jun 2015 |
GBX |
1,330 |
1,336 |
1,300 |
1,304 |
1,304 |
-15 (-1.14%)
|
41,861 |
2 Jun 2015 |
GBX |
1,345 |
1,349 |
1,304 |
1,319 |
1,319 |
+3 (+0.23%)
|
13,819 |
1 Jun 2015 |
GBX |
1,321 |
1,341 |
1,316 |
1,316 |
1,316 |
-15 (-1.13%)
|
15,808 |
29 May 2015 |
GBX |
1,319 |
1,338 |
1,318.17 |
1,331 |
1,331 |
0.0 (0.0%)
|
15,392 |
28 May 2015 |
GBX |
1,326 |
1,338 |
1,326 |
1,331 |
1,331 |
+9 (+0.68%)
|
36,456 |
27 May 2015 |
GBX |
1,305 |
1,325 |
1,300 |
1,322 |
1,322 |
+26 (+2.01%)
|
6,321 |
26 May 2015 |
GBX |
1,329 |
1,329 |
1,295 |
1,296 |
1,296 |
-21 (-1.59%)
|
114,809 |
22 May 2015 |
GBX |
1,324 |
1,328 |
1,310 |
1,317 |
1,317 |
+4 (+0.30%)
|
5,311 |
21 May 2015 |
GBX |
1,321 |
1,331 |
1,312.6 |
1,313 |
1,313 |
-10 (-0.76%)
|
11,272 |