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 |
| 19 Oct 2023 |
GBX |
311.5 |
311.5 |
297 |
299.5 |
299.5 |
0.0 (0.0%)
|
8,634 |
| 18 Oct 2023 |
GBX |
306.5 |
311.125 |
299.5 |
299.5 |
299.5 |
-7.5 (-2.44%)
|
116,881 |
| 17 Oct 2023 |
GBX |
310.5 |
316.994 |
304.4546 |
307 |
307 |
-3.5 (-1.13%)
|
38,476 |
| 16 Oct 2023 |
GBX |
315.5 |
319.5 |
310.5 |
310.5 |
310.5 |
-3.5 (-1.11%)
|
23,939 |
| 13 Oct 2023 |
GBX |
321.5 |
330 |
302.3847 |
314 |
314 |
-16 (-4.85%)
|
100,865 |
| 12 Oct 2023 |
GBX |
330 |
336.5 |
321 |
330 |
330 |
+7 (+2.17%)
|
39,427 |
| 11 Oct 2023 |
GBX |
327.5 |
335.5 |
323 |
323 |
323 |
-5 (-1.52%)
|
49,249 |
| 10 Oct 2023 |
GBX |
322 |
331.5 |
321.755 |
328 |
328 |
+7.5 (+2.34%)
|
16,908 |
| 9 Oct 2023 |
GBX |
320.5 |
334.5 |
320.5 |
320.5 |
320.5 |
-2.5 (-0.77%)
|
7,043 |
| 6 Oct 2023 |
GBX |
335.5 |
335.5 |
323 |
323 |
323 |
+0.5 (+0.16%)
|
1,591 |
| 5 Oct 2023 |
GBX |
325.5 |
334 |
321.23 |
322.5 |
322.5 |
-7.25 (-2.20%)
|
67,741 |
| 4 Oct 2023 |
GBX |
330.5 |
334 |
324.5 |
329.75 |
329.75 |
-0.25 (-0.08%)
|
53,303 |
| 3 Oct 2023 |
GBX |
330.5 |
338 |
330 |
330 |
330 |
0.0 (0.0%)
|
20,848 |
| 2 Oct 2023 |
GBX |
330 |
334.5 |
319 |
330 |
330 |
+2 (+0.61%)
|
76,854 |
| 29 Sep 2023 |
GBX |
328 |
334.5 |
324 |
328 |
328 |
+1.5 (+0.46%)
|
113,782 |
| 28 Sep 2023 |
GBX |
333 |
339 |
314 |
326.5 |
326.5 |
-10.5 (-3.12%)
|
40,879 |
| 27 Sep 2023 |
GBX |
335 |
346.62 |
333.5 |
337 |
337 |
-5 (-1.46%)
|
23,442 |
| 26 Sep 2023 |
GBX |
342 |
345.24 |
342 |
342 |
342 |
-5.5 (-1.58%)
|
10,098 |
| 25 Sep 2023 |
GBX |
344.5 |
348.5 |
337.7833 |
347.5 |
347.5 |
+9.5 (+2.81%)
|
25,068 |
| 22 Sep 2023 |
GBX |
348.5 |
360 |
338 |
338 |
338 |
-9 (-2.59%)
|
25,311 |
| 21 Sep 2023 |
GBX |
345 |
360 |
345 |
347 |
347 |
-7 (-1.98%)
|
45,542 |
| 20 Sep 2023 |
GBX |
355.5 |
356 |
340.3919 |
354 |
354 |
+11 (+3.21%)
|
32,310 |
| 19 Sep 2023 |
GBX |
348 |
349.5 |
343 |
343 |
343 |
-5 (-1.44%)
|
20,349 |
| 18 Sep 2023 |
GBX |
333.5 |
352 |
333.5 |
348 |
348 |
+13 (+3.88%)
|
66,262 |
| 15 Sep 2023 |
GBX |
342.5 |
344 |
335 |
335 |
335 |
-5 (-1.47%)
|
49,594 |
| 14 Sep 2023 |
GBX |
332 |
349 |
331.798 |
340 |
340 |
+8 (+2.41%)
|
37,420 |
| 13 Sep 2023 |
GBX |
335 |
344.5 |
330 |
332 |
332 |
-13 (-3.77%)
|
414,548 |
| 12 Sep 2023 |
GBX |
346 |
347 |
336 |
345 |
345 |
+4 (+1.17%)
|
9,772 |
| 11 Sep 2023 |
GBX |
340.5 |
350.5 |
334.7137 |
341 |
341 |
+4 (+1.19%)
|
36,416 |
| 8 Sep 2023 |
GBX |
342 |
349 |
332.93 |
337 |
337 |
-13 (-3.71%)
|
14,534 |
