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 |
| 20 May 2015 |
GBX |
1,310 |
1,347 |
1,309 |
1,323 |
1,323 |
-14 (-1.05%)
|
96,526 |
| 19 May 2015 |
GBX |
1,320 |
1,348 |
1,320 |
1,337 |
1,337 |
-7 (-0.52%)
|
23,917 |
| 18 May 2015 |
GBX |
1,320 |
1,347 |
1,320 |
1,344 |
1,344 |
-4 (-0.30%)
|
7,060 |
| 15 May 2015 |
GBX |
1,360 |
1,360 |
1,328.15 |
1,348 |
1,348 |
-9 (-0.66%)
|
288,063 |
| 14 May 2015 |
GBX |
1,324 |
1,360 |
1,308.48 |
1,357 |
1,357 |
+32 (+2.42%)
|
36,831 |
| 13 May 2015 |
GBX |
1,283 |
1,326 |
1,268.48 |
1,325 |
1,325 |
+38 (+2.95%)
|
28,422 |
| 12 May 2015 |
GBX |
1,262 |
1,294 |
1,262 |
1,287 |
1,287 |
-8 (-0.62%)
|
20,352 |
| 11 May 2015 |
GBX |
1,240 |
1,296 |
1,240 |
1,295 |
1,295 |
+34 (+2.70%)
|
36,615 |
| 8 May 2015 |
GBX |
1,210 |
1,274 |
1,208.5258 |
1,261 |
1,261 |
+56 (+4.65%)
|
151,666 |
| 7 May 2015 |
GBX |
1,185 |
1,205 |
1,185 |
1,205 |
1,205 |
+19 (+1.60%)
|
18,098 |
| 6 May 2015 |
GBX |
1,175 |
1,204.6 |
1,170 |
1,186 |
1,186 |
+7 (+0.59%)
|
36,714 |
| 5 May 2015 |
GBX |
1,175 |
1,185 |
1,162 |
1,179 |
1,179 |
+11 (+0.94%)
|
51,013 |
| 1 May 2015 |
GBX |
1,166 |
1,187 |
1,150 |
1,168 |
1,168 |
+12 (+1.04%)
|
54,092 |
| 30 Apr 2015 |
GBX |
1,280 |
1,280 |
1,156 |
1,156 |
1,156 |
-147 (-11.28%)
|
155,569 |
| 29 Apr 2015 |
GBX |
1,320 |
1,341 |
1,303 |
1,303 |
1,303 |
-32 (-2.40%)
|
36,359 |
| 28 Apr 2015 |
GBX |
1,354 |
1,355 |
1,325 |
1,335 |
1,335 |
-23 (-1.69%)
|
18,794 |
| 27 Apr 2015 |
GBX |
1,321 |
1,360 |
1,321 |
1,358 |
1,358 |
+14 (+1.04%)
|
23,324 |
| 24 Apr 2015 |
GBX |
1,355 |
1,356 |
1,318 |
1,344 |
1,344 |
+20 (+1.51%)
|
13,679 |
| 23 Apr 2015 |
GBX |
1,320 |
1,346.48 |
1,320 |
1,324 |
1,324 |
-22 (-1.63%)
|
28,571 |
| 22 Apr 2015 |
GBX |
1,295 |
1,348 |
1,295 |
1,346 |
1,346 |
+43 (+3.30%)
|
28,985 |
| 21 Apr 2015 |
GBX |
1,310 |
1,324 |
1,302 |
1,303 |
1,303 |
-20 (-1.51%)
|
25,104 |
| 20 Apr 2015 |
GBX |
1,310 |
1,335 |
1,310 |
1,323 |
1,323 |
+3 (+0.23%)
|
12,215 |
| 17 Apr 2015 |
GBX |
1,290 |
1,336 |
1,290 |
1,320 |
1,320 |
+5 (+0.38%)
|
25,744 |
| 16 Apr 2015 |
GBX |
1,285 |
1,325 |
1,285 |
1,315 |
1,315 |
+5 (+0.38%)
|
17,419 |
| 15 Apr 2015 |
GBX |
1,287 |
1,324 |
1,285 |
1,310 |
1,310 |
-13 (-0.98%)
|
23,303 |
| 14 Apr 2015 |
GBX |
1,292 |
1,325 |
1,292 |
1,323 |
1,323 |
+18 (+1.38%)
|
24,110 |
| 13 Apr 2015 |
GBX |
1,303 |
1,327 |
1,285 |
1,305 |
1,305 |
-22 (-1.66%)
|
17,629 |
| 10 Apr 2015 |
GBX |
1,325 |
1,340 |
1,297.2972 |
1,327 |
1,327 |
+18 (+1.38%)
|
17,035 |
| 9 Apr 2015 |
GBX |
1,300 |
1,318 |
1,291 |
1,309 |
1,309 |
-8 (-0.61%)
|
44,006 |
| 8 Apr 2015 |
GBX |
1,320 |
1,348 |
1,315 |
1,317 |
1,317 |
+6 (+0.46%)
|
27,926 |
