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 |
9 Jan 2015 |
GBX |
1,145 |
1,145 |
1,122 |
1,128 |
1,128 |
-12 (-1.05%)
|
15,210 |
8 Jan 2015 |
GBX |
1,150 |
1,150 |
1,130 |
1,140 |
1,140 |
0.0 (0.0%)
|
20,881 |
7 Jan 2015 |
GBX |
1,152 |
1,152 |
1,123.6791 |
1,140 |
1,140 |
-9 (-0.78%)
|
28,317 |
6 Jan 2015 |
GBX |
1,160 |
1,165 |
1,142 |
1,149 |
1,149 |
-13 (-1.12%)
|
37,269 |
5 Jan 2015 |
GBX |
1,176 |
1,192 |
1,162 |
1,162 |
1,162 |
-18 (-1.53%)
|
15,024 |
2 Jan 2015 |
GBX |
1,165 |
1,197.5668 |
1,165 |
1,180 |
1,180 |
-19 (-1.58%)
|
13,223 |
31 Dec 2014 |
GBX |
1,160 |
1,200 |
1,160 |
1,199 |
1,199 |
+21 (+1.78%)
|
4,932 |
30 Dec 2014 |
GBX |
1,183 |
1,196 |
1,162 |
1,178 |
1,178 |
-4 (-0.34%)
|
22,487 |
29 Dec 2014 |
GBX |
1,175 |
1,190 |
1,159.2 |
1,182 |
1,182 |
+7 (+0.60%)
|
74,078 |
24 Dec 2014 |
GBX |
1,175 |
1,175 |
1,150 |
1,175 |
1,175 |
+16 (+1.38%)
|
12,513 |
23 Dec 2014 |
GBX |
1,175 |
1,175 |
1,150 |
1,159 |
1,159 |
-14 (-1.19%)
|
33,685 |
22 Dec 2014 |
GBX |
1,184 |
1,194 |
1,167 |
1,173 |
1,173 |
-8 (-0.68%)
|
49,311 |
19 Dec 2014 |
GBX |
1,160 |
1,189.76 |
1,140 |
1,181 |
1,181 |
+38 (+3.32%)
|
95,626 |
18 Dec 2014 |
GBX |
1,115 |
1,154 |
1,115 |
1,143 |
1,143 |
+3 (+0.26%)
|
779,437 |
17 Dec 2014 |
GBX |
1,139 |
1,140 |
1,121 |
1,140 |
1,140 |
+4 (+0.35%)
|
29,223 |
16 Dec 2014 |
GBX |
1,110 |
1,141.81 |
1,110 |
1,136 |
1,136 |
+11 (+0.98%)
|
48,045 |
15 Dec 2014 |
GBX |
1,125 |
1,154.9641 |
1,123.686 |
1,125 |
1,125 |
-15 (-1.32%)
|
22,682 |
12 Dec 2014 |
GBX |
1,125 |
1,155 |
1,125 |
1,140 |
1,140 |
-14 (-1.21%)
|
102,387 |
11 Dec 2014 |
GBX |
1,150 |
1,155 |
1,140 |
1,154 |
1,154 |
+3 (+0.26%)
|
23,798 |
10 Dec 2014 |
GBX |
1,120 |
1,158 |
1,120 |
1,151 |
1,151 |
+10 (+0.88%)
|
32,834 |
9 Dec 2014 |
GBX |
1,145 |
1,154.445 |
1,125 |
1,141 |
1,141 |
+2 (+0.18%)
|
32,309 |
8 Dec 2014 |
GBX |
1,095 |
1,142 |
1,095 |
1,139 |
1,139 |
+10 (+0.89%)
|
39,824 |
5 Dec 2014 |
GBX |
1,092 |
1,130.21 |
1,085.5 |
1,129 |
1,129 |
+35 (+3.20%)
|
84,494 |
4 Dec 2014 |
GBX |
1,056 |
1,095 |
1,056 |
1,094 |
1,094 |
+38 (+3.60%)
|
32,125 |
3 Dec 2014 |
GBX |
1,041 |
1,069 |
1,041 |
1,056 |
1,056 |
+16 (+1.54%)
|
92,253 |
2 Dec 2014 |
GBX |
1,020 |
1,057 |
1,013 |
1,040 |
1,040 |
+33 (+3.28%)
|
368,494 |
1 Dec 2014 |
GBX |
1,060 |
1,060 |
1,003 |
1,007 |
1,007 |
-44 (-4.19%)
|
33,817 |
28 Nov 2014 |
GBX |
1,030 |
1,063.5086 |
1,030 |
1,051 |
1,051 |
+11 (+1.06%)
|
433,483 |
27 Nov 2014 |
GBX |
1,034 |
1,059.8521 |
1,028 |
1,040 |
1,040 |
+9 (+0.87%)
|
35,780 |
26 Nov 2014 |
GBX |
1,050 |
1,069 |
1,025 |
1,031 |
1,031 |
-28 (-2.64%)
|
130,652 |