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 |
| 7 Apr 2015 |
GBX |
1,279 |
1,319 |
1,276.8 |
1,311 |
1,311 |
+33 (+2.58%)
|
83,286 |
| 2 Apr 2015 |
GBX |
1,320 |
1,320 |
1,272.3431 |
1,278 |
1,278 |
-4 (-0.31%)
|
29,752 |
| 1 Apr 2015 |
GBX |
1,314 |
1,316 |
1,282 |
1,282 |
1,282 |
-27 (-2.06%)
|
28,600 |
| 31 Mar 2015 |
GBX |
1,370 |
1,370 |
1,309 |
1,309 |
1,309 |
-38 (-2.82%)
|
40,929 |
| 30 Mar 2015 |
GBX |
1,348 |
1,351 |
1,331 |
1,347 |
1,347 |
0.0 (0.0%)
|
10,281 |
| 27 Mar 2015 |
GBX |
1,370 |
1,370 |
1,342.1491 |
1,347 |
1,347 |
+4 (+0.30%)
|
19,020 |
| 26 Mar 2015 |
GBX |
1,380 |
1,380 |
1,335.6258 |
1,343 |
1,343 |
-27 (-1.97%)
|
15,786 |
| 25 Mar 2015 |
GBX |
1,384 |
1,384 |
1,357.07 |
1,370 |
1,370 |
-6 (-0.44%)
|
26,607 |
| 24 Mar 2015 |
GBX |
1,384 |
1,394 |
1,376 |
1,376 |
1,376 |
+5 (+0.36%)
|
23,073 |
| 23 Mar 2015 |
GBX |
1,425 |
1,425 |
1,371 |
1,371 |
1,371 |
-30 (-2.14%)
|
26,351 |
| 20 Mar 2015 |
GBX |
1,440 |
1,442 |
1,400 |
1,401 |
1,401 |
-22 (-1.55%)
|
59,524 |
| 19 Mar 2015 |
GBX |
1,440 |
1,440 |
1,423 |
1,423 |
1,423 |
-13 (-0.91%)
|
75,278 |
| 18 Mar 2015 |
GBX |
1,405 |
1,438 |
1,400 |
1,436 |
1,436 |
+36 (+2.57%)
|
43,374 |
| 17 Mar 2015 |
GBX |
1,413 |
1,413 |
1,379.85 |
1,400 |
1,400 |
+14 (+1.01%)
|
31,014 |
| 16 Mar 2015 |
GBX |
1,407 |
1,413 |
1,379 |
1,386 |
1,386 |
-14 (-1%)
|
83,722 |
| 13 Mar 2015 |
GBX |
1,400 |
1,406 |
1,377 |
1,400 |
1,400 |
+10 (+0.72%)
|
226,298 |
| 12 Mar 2015 |
GBX |
1,378 |
1,395 |
1,358 |
1,390 |
1,390 |
+22 (+1.61%)
|
40,609 |
| 11 Mar 2015 |
GBX |
1,342 |
1,370 |
1,341 |
1,368 |
1,368 |
-6 (-0.44%)
|
79,625 |
| 10 Mar 2015 |
GBX |
1,320 |
1,374 |
1,303 |
1,374 |
1,374 |
+64 (+4.89%)
|
84,006 |
| 9 Mar 2015 |
GBX |
1,275 |
1,319 |
1,248 |
1,310 |
1,310 |
+13 (+1.00%)
|
84,551 |
| 6 Mar 2015 |
GBX |
1,297 |
1,312 |
1,294 |
1,297 |
1,297 |
-13 (-0.99%)
|
22,978 |
| 5 Mar 2015 |
GBX |
1,270 |
1,311 |
1,270 |
1,310 |
1,310 |
+25 (+1.95%)
|
23,809 |
| 4 Mar 2015 |
GBX |
1,250 |
1,300 |
1,238 |
1,285 |
1,285 |
+35 (+2.80%)
|
59,193 |
| 3 Mar 2015 |
GBX |
1,161 |
1,250 |
1,161 |
1,250 |
1,250 |
+90 (+7.76%)
|
158,132 |
| 2 Mar 2015 |
GBX |
1,162 |
1,189 |
1,146 |
1,160 |
1,160 |
-14 (-1.19%)
|
10,307 |
| 27 Feb 2015 |
GBX |
1,200 |
1,200 |
1,162.1609 |
1,174 |
1,174 |
-12 (-1.01%)
|
15,153 |
| 26 Feb 2015 |
GBX |
1,200 |
1,200 |
1,179 |
1,186 |
1,186 |
+5 (+0.42%)
|
18,867 |
| 25 Feb 2015 |
GBX |
1,185 |
1,194 |
1,160 |
1,181 |
1,181 |
+12 (+1.03%)
|
127,723 |
| 24 Feb 2015 |
GBX |
1,183 |
1,184 |
1,160 |
1,169 |
1,169 |
-8 (-0.68%)
|
66,752 |
| 23 Feb 2015 |
GBX |
1,190 |
1,197.16 |
1,163 |
1,177 |
1,177 |
-19 (-1.59%)
|
15,511 |
