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 |
| 14 Oct 2014 |
GBX |
1,234 |
1,234 |
1,178 |
1,197 |
1,197 |
-19 (-1.56%)
|
100,873 |
| 13 Oct 2014 |
GBX |
1,250 |
1,274.32 |
1,216 |
1,216 |
1,216 |
-39 (-3.11%)
|
131,790 |
| 10 Oct 2014 |
GBX |
1,254 |
1,268 |
1,253 |
1,255 |
1,255 |
-2 (-0.16%)
|
24,983 |
| 9 Oct 2014 |
GBX |
1,321 |
1,321 |
1,245 |
1,257 |
1,257 |
-30 (-2.33%)
|
38,993 |
| 8 Oct 2014 |
GBX |
1,291 |
1,304 |
1,287 |
1,287 |
1,287 |
-17 (-1.30%)
|
120,702 |
| 7 Oct 2014 |
GBX |
1,291 |
1,311.68 |
1,291 |
1,304 |
1,304 |
+4 (+0.31%)
|
17,944 |
| 6 Oct 2014 |
GBX |
1,301 |
1,307.43 |
1,293 |
1,300 |
1,300 |
0.0 (0.0%)
|
20,245 |
| 3 Oct 2014 |
GBX |
1,314 |
1,314 |
1,288.6 |
1,300 |
1,300 |
+3 (+0.23%)
|
15,013 |
| 2 Oct 2014 |
GBX |
1,316 |
1,316 |
1,282 |
1,297 |
1,297 |
+3 (+0.23%)
|
43,876 |
| 1 Oct 2014 |
GBX |
1,322 |
1,323 |
1,225 |
1,294 |
1,294 |
-32 (-2.41%)
|
59,609 |
| 30 Sep 2014 |
GBX |
1,368 |
1,368 |
1,304 |
1,326 |
1,326 |
-14 (-1.04%)
|
24,867 |
| 29 Sep 2014 |
GBX |
1,331 |
1,355.56 |
1,331 |
1,340 |
1,340 |
-6 (-0.45%)
|
4,851 |
| 26 Sep 2014 |
GBX |
1,330 |
1,362 |
1,330 |
1,346 |
1,346 |
+16 (+1.20%)
|
6,807 |
| 25 Sep 2014 |
GBX |
1,343 |
1,356.32 |
1,330 |
1,330 |
1,330 |
-10 (-0.75%)
|
53,141 |
| 24 Sep 2014 |
GBX |
1,366 |
1,366 |
1,340 |
1,340 |
1,340 |
-4 (-0.30%)
|
8,265 |
| 23 Sep 2014 |
GBX |
1,330 |
1,362.8 |
1,330 |
1,344 |
1,344 |
-15 (-1.10%)
|
9,918 |
| 22 Sep 2014 |
GBX |
1,364 |
1,367 |
1,334.4 |
1,359 |
1,359 |
+8 (+0.59%)
|
199,121 |
| 19 Sep 2014 |
GBX |
1,329 |
1,369 |
1,319 |
1,351 |
1,351 |
+46 (+3.52%)
|
55,218 |
| 18 Sep 2014 |
GBX |
1,314 |
1,330 |
1,303.1 |
1,305 |
1,305 |
0.0 (0.0%)
|
41,235 |
| 17 Sep 2014 |
GBX |
1,348 |
1,348 |
1,291 |
1,305 |
1,305 |
-5 (-0.38%)
|
95,198 |
| 16 Sep 2014 |
GBX |
1,328 |
1,339.05 |
1,308 |
1,310 |
1,310 |
-17 (-1.28%)
|
43,687 |
| 15 Sep 2014 |
GBX |
1,326 |
1,352.45 |
1,320 |
1,327 |
1,327 |
-32 (-2.35%)
|
37,314 |
| 12 Sep 2014 |
GBX |
1,327 |
1,363 |
1,327 |
1,359 |
1,359 |
+29 (+2.18%)
|
11,185 |
| 11 Sep 2014 |
GBX |
1,325 |
1,355 |
1,325 |
1,330 |
1,330 |
0.0 (0.0%)
|
26,141 |
| 10 Sep 2014 |
GBX |
1,325 |
1,334 |
1,325 |
1,330 |
1,330 |
0.0 (0.0%)
|
14,461 |
| 9 Sep 2014 |
GBX |
1,365 |
1,365 |
1,330 |
1,330 |
1,330 |
0.0 (0.0%)
|
19,731 |
| 8 Sep 2014 |
GBX |
1,358 |
1,358 |
1,330 |
1,330 |
1,330 |
-21 (-1.55%)
|
21,862 |
| 5 Sep 2014 |
GBX |
1,367 |
1,370 |
1,351 |
1,351 |
1,351 |
-11 (-0.81%)
|
17,224 |
| 4 Sep 2014 |
GBX |
1,364 |
1,382 |
1,358 |
1,362 |
1,362 |
-8 (-0.58%)
|
8,770 |
| 3 Sep 2014 |
GBX |
1,342 |
1,381.76 |
1,329 |
1,370 |
1,370 |
+30 (+2.24%)
|
18,701 |
