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 |
| 24 Apr 2014 |
GBX |
1,416 |
1,420 |
1,391 |
1,391 |
1,391 |
-29 (-2.04%)
|
62,430 |
| 23 Apr 2014 |
GBX |
1,416 |
1,428.9931 |
1,416 |
1,420 |
1,420 |
+9 (+0.64%)
|
25,891 |
| 22 Apr 2014 |
GBX |
1,398 |
1,430 |
1,398 |
1,411 |
1,411 |
+12 (+0.86%)
|
16,174 |
| 17 Apr 2014 |
GBX |
1,416 |
1,417 |
1,399 |
1,399 |
1,399 |
-11 (-0.78%)
|
6,065 |
| 16 Apr 2014 |
GBX |
1,403 |
1,417 |
1,397 |
1,410 |
1,410 |
-1 (-0.07%)
|
21,580 |
| 15 Apr 2014 |
GBX |
1,399 |
1,420 |
1,399 |
1,411 |
1,411 |
-1 (-0.07%)
|
12,074 |
| 14 Apr 2014 |
GBX |
1,427 |
1,430 |
1,391 |
1,412 |
1,412 |
-26 (-1.81%)
|
38,323 |
| 11 Apr 2014 |
GBX |
1,445 |
1,451.32 |
1,424 |
1,438 |
1,438 |
-27 (-1.84%)
|
11,865 |
| 10 Apr 2014 |
GBX |
1,440 |
1,471 |
1,431 |
1,465 |
1,465 |
+31 (+2.16%)
|
141,987 |
| 9 Apr 2014 |
GBX |
1,381 |
1,434 |
1,357.25 |
1,434 |
1,434 |
+63 (+4.60%)
|
20,326 |
| 8 Apr 2014 |
GBX |
1,420 |
1,444.75 |
1,332.0415 |
1,371 |
1,371 |
-51 (-3.59%)
|
25,790 |
| 7 Apr 2014 |
GBX |
1,442 |
1,474 |
1,415 |
1,422 |
1,422 |
-28 (-1.93%)
|
29,355 |
| 4 Apr 2014 |
GBX |
1,461 |
1,482 |
1,440 |
1,450 |
1,450 |
-24 (-1.63%)
|
22,407 |
| 3 Apr 2014 |
GBX |
1,476 |
1,479.84 |
1,464 |
1,474 |
1,474 |
-9 (-0.61%)
|
97,802 |
| 2 Apr 2014 |
GBX |
1,491 |
1,509.05 |
1,483 |
1,483 |
1,483 |
-18 (-1.20%)
|
24,828 |
| 1 Apr 2014 |
GBX |
1,476 |
1,511 |
1,462.6 |
1,501 |
1,501 |
+38 (+2.60%)
|
198,874 |
| 31 Mar 2014 |
GBX |
1,481 |
1,495.8215 |
1,463 |
1,463 |
1,463 |
-34 (-2.27%)
|
18,224 |
| 28 Mar 2014 |
GBX |
1,499 |
1,504.12 |
1,490 |
1,497 |
1,497 |
-3 (-0.20%)
|
18,068 |
| 27 Mar 2014 |
GBX |
1,512 |
1,512.9709 |
1,496.6609 |
1,500 |
1,500 |
-11 (-0.73%)
|
15,433 |
| 26 Mar 2014 |
GBX |
1,514 |
1,519 |
1,500.05 |
1,511 |
1,511 |
-3 (-0.20%)
|
28,434 |
| 25 Mar 2014 |
GBX |
1,528 |
1,534 |
1,497 |
1,514 |
1,514 |
-14 (-0.92%)
|
25,728 |
| 24 Mar 2014 |
GBX |
1,540 |
1,540 |
1,516 |
1,528 |
1,528 |
-2 (-0.13%)
|
19,890 |
| 21 Mar 2014 |
GBX |
1,550 |
1,550 |
1,515 |
1,530 |
1,530 |
-19 (-1.23%)
|
224,001 |
| 20 Mar 2014 |
GBX |
1,540 |
1,549 |
1,516 |
1,549 |
1,549 |
+20 (+1.31%)
|
236,250 |
| 19 Mar 2014 |
GBX |
1,546 |
1,552.4 |
1,516 |
1,529 |
1,529 |
-23 (-1.48%)
|
15,346 |
| 18 Mar 2014 |
GBX |
1,527 |
1,565 |
1,525 |
1,552 |
1,552 |
+17 (+1.11%)
|
25,552 |
| 17 Mar 2014 |
GBX |
1,488 |
1,535 |
1,488 |
1,535 |
1,535 |
+32 (+2.13%)
|
34,283 |
| 14 Mar 2014 |
GBX |
1,473 |
1,503 |
1,469.9 |
1,503 |
1,503 |
+29 (+1.97%)
|
16,085 |
| 13 Mar 2014 |
GBX |
1,492 |
1,499.88 |
1,474 |
1,474 |
1,474 |
-26 (-1.73%)
|
9,085 |
| 12 Mar 2014 |
GBX |
1,503 |
1,509.4081 |
1,494 |
1,500 |
1,500 |
-9 (-0.60%)
|
13,783 |
