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 |
| 21 Jul 2014 |
GBX |
1,301 |
1,316 |
1,300 |
1,310 |
1,310 |
0.0 (0.0%)
|
14,540 |
| 18 Jul 2014 |
GBX |
1,306 |
1,321 |
1,301 |
1,310 |
1,310 |
-20 (-1.50%)
|
15,037 |
| 17 Jul 2014 |
GBX |
1,349 |
1,349 |
1,314 |
1,330 |
1,330 |
-4 (-0.30%)
|
6,948 |
| 16 Jul 2014 |
GBX |
1,327 |
1,350 |
1,317.8798 |
1,334 |
1,334 |
+7 (+0.53%)
|
9,491 |
| 15 Jul 2014 |
GBX |
1,313 |
1,354 |
1,310 |
1,327 |
1,327 |
-4 (-0.30%)
|
16,434 |
| 14 Jul 2014 |
GBX |
1,315 |
1,339 |
1,302 |
1,331 |
1,331 |
+32 (+2.46%)
|
8,451 |
| 11 Jul 2014 |
GBX |
1,345 |
1,345 |
1,290 |
1,299 |
1,299 |
-15 (-1.14%)
|
25,699 |
| 10 Jul 2014 |
GBX |
1,338 |
1,349 |
1,314 |
1,314 |
1,314 |
-27 (-2.01%)
|
22,447 |
| 9 Jul 2014 |
GBX |
1,364 |
1,364 |
1,341 |
1,341 |
1,341 |
-13 (-0.96%)
|
110,982 |
| 8 Jul 2014 |
GBX |
1,388 |
1,388 |
1,336 |
1,354 |
1,354 |
+2 (+0.15%)
|
31,849 |
| 7 Jul 2014 |
GBX |
1,400 |
1,400 |
1,350 |
1,352 |
1,352 |
-48 (-3.43%)
|
32,587 |
| 4 Jul 2014 |
GBX |
1,400 |
1,400 |
1,381.75 |
1,400 |
1,400 |
+30 (+2.19%)
|
10,630 |
| 3 Jul 2014 |
GBX |
1,390 |
1,396 |
1,370 |
1,370 |
1,370 |
-25 (-1.79%)
|
12,625 |
| 2 Jul 2014 |
GBX |
1,386 |
1,414.8 |
1,380 |
1,395 |
1,395 |
-5 (-0.36%)
|
12,498 |
| 1 Jul 2014 |
GBX |
1,386 |
1,422 |
1,386 |
1,400 |
1,400 |
-15 (-1.06%)
|
41,635 |
| 30 Jun 2014 |
GBX |
1,390 |
1,417 |
1,387 |
1,415 |
1,415 |
+15 (+1.07%)
|
10,824 |
| 27 Jun 2014 |
GBX |
1,376 |
1,415 |
1,376 |
1,400 |
1,400 |
-3 (-0.21%)
|
29,305 |
| 26 Jun 2014 |
GBX |
1,329 |
1,413 |
1,320 |
1,403 |
1,403 |
+92 (+7.02%)
|
122,041 |
| 25 Jun 2014 |
GBX |
1,354 |
1,354 |
1,310 |
1,311 |
1,311 |
-39 (-2.89%)
|
10,335 |
| 24 Jun 2014 |
GBX |
1,362 |
1,364 |
1,326 |
1,350 |
1,350 |
-5 (-0.37%)
|
28,576 |
| 23 Jun 2014 |
GBX |
1,389 |
1,389.05 |
1,341 |
1,355 |
1,355 |
-29 (-2.10%)
|
35,246 |
| 20 Jun 2014 |
GBX |
1,319 |
1,384 |
1,315 |
1,384 |
1,384 |
+74 (+5.65%)
|
33,951 |
| 19 Jun 2014 |
GBX |
1,336 |
1,339 |
1,308 |
1,310 |
1,310 |
-30 (-2.24%)
|
139,424 |
| 18 Jun 2014 |
GBX |
1,309 |
1,340 |
1,283 |
1,340 |
1,340 |
+60 (+4.69%)
|
38,072 |
| 17 Jun 2014 |
GBX |
1,291 |
1,304.995 |
1,280 |
1,280 |
1,280 |
-9 (-0.70%)
|
34,598 |
| 16 Jun 2014 |
GBX |
1,339 |
1,339 |
1,270 |
1,289 |
1,289 |
-25 (-1.90%)
|
51,274 |
| 13 Jun 2014 |
GBX |
1,322 |
1,327.24 |
1,312 |
1,314 |
1,314 |
-7 (-0.53%)
|
15,713 |
| 12 Jun 2014 |
GBX |
1,330 |
1,330 |
1,311.11 |
1,321 |
1,321 |
+11 (+0.84%)
|
39,867 |
| 11 Jun 2014 |
GBX |
1,305 |
1,320 |
1,293 |
1,310 |
1,310 |
+3 (+0.23%)
|
14,008 |
| 10 Jun 2014 |
GBX |
1,315 |
1,334 |
1,302 |
1,307 |
1,307 |
-15 (-1.13%)
|
9,090 |
