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 |
| 11 Mar 2014 |
GBX |
1,509 |
1,509 |
1,488 |
1,509 |
1,509 |
+10 (+0.67%)
|
15,983 |
| 10 Mar 2014 |
GBX |
1,483 |
1,510 |
1,476 |
1,499 |
1,499 |
+24 (+1.63%)
|
25,996 |
| 7 Mar 2014 |
GBX |
1,479 |
1,488 |
1,475 |
1,475 |
1,475 |
-7 (-0.47%)
|
16,696 |
| 6 Mar 2014 |
GBX |
1,485 |
1,504 |
1,478 |
1,482 |
1,482 |
-3 (-0.20%)
|
32,227 |
| 5 Mar 2014 |
GBX |
1,438 |
1,485 |
1,438 |
1,485 |
1,485 |
+46 (+3.20%)
|
34,009 |
| 4 Mar 2014 |
GBX |
1,408 |
1,439 |
1,407.25 |
1,439 |
1,439 |
+49 (+3.53%)
|
38,729 |
| 3 Mar 2014 |
GBX |
1,381 |
1,403.56 |
1,371 |
1,390 |
1,390 |
-9 (-0.64%)
|
36,737 |
| 28 Feb 2014 |
GBX |
1,399 |
1,408 |
1,389 |
1,399 |
1,399 |
+4 (+0.29%)
|
21,926 |
| 27 Feb 2014 |
GBX |
1,387 |
1,401.04 |
1,387 |
1,395 |
1,395 |
-9 (-0.64%)
|
87,736 |
| 26 Feb 2014 |
GBX |
1,384 |
1,407 |
1,374.45 |
1,404 |
1,404 |
+19 (+1.37%)
|
16,941 |
| 25 Feb 2014 |
GBX |
1,391 |
1,391 |
1,378.4 |
1,385 |
1,385 |
-7 (-0.50%)
|
45,202 |
| 24 Feb 2014 |
GBX |
1,363 |
1,392 |
1,350.8303 |
1,392 |
1,392 |
+31 (+2.28%)
|
25,964 |
| 21 Feb 2014 |
GBX |
1,402 |
1,406 |
1,357 |
1,361 |
1,361 |
-31 (-2.23%)
|
19,747 |
| 20 Feb 2014 |
GBX |
1,381 |
1,405 |
1,381 |
1,392 |
1,392 |
-1 (-0.07%)
|
10,947 |
| 19 Feb 2014 |
GBX |
1,386 |
1,400 |
1,385 |
1,393 |
1,393 |
-1 (-0.07%)
|
81,663 |
| 18 Feb 2014 |
GBX |
1,381 |
1,396 |
1,381 |
1,394 |
1,394 |
-11 (-0.78%)
|
12,789 |
| 17 Feb 2014 |
GBX |
1,380 |
1,405 |
1,380 |
1,405 |
1,405 |
+13 (+0.93%)
|
18,902 |
| 14 Feb 2014 |
GBX |
1,399 |
1,399 |
1,380.26 |
1,392 |
1,392 |
0.0 (0.0%)
|
12,028 |
| 13 Feb 2014 |
GBX |
1,381 |
1,393 |
1,381 |
1,392 |
1,392 |
-2 (-0.14%)
|
8,301 |
| 12 Feb 2014 |
GBX |
1,386 |
1,401 |
1,385 |
1,394 |
1,394 |
0.0 (0.0%)
|
9,260 |
| 11 Feb 2014 |
GBX |
1,400 |
1,400 |
1,390 |
1,394 |
1,394 |
0.0 (0.0%)
|
9,446 |
| 10 Feb 2014 |
GBX |
1,395 |
1,395 |
1,385 |
1,394 |
1,394 |
-1 (-0.07%)
|
130,668 |
| 7 Feb 2014 |
GBX |
1,392 |
1,395 |
1,385 |
1,395 |
1,395 |
+3 (+0.22%)
|
2,339 |
| 6 Feb 2014 |
GBX |
1,405 |
1,405 |
1,385 |
1,392 |
1,392 |
+2 (+0.14%)
|
11,521 |
| 5 Feb 2014 |
GBX |
1,376 |
1,395 |
1,375.25 |
1,390 |
1,390 |
+8 (+0.58%)
|
27,213 |
| 4 Feb 2014 |
GBX |
1,376 |
1,395 |
1,376 |
1,382 |
1,382 |
-5 (-0.36%)
|
41,977 |
| 3 Feb 2014 |
GBX |
1,376 |
1,395 |
1,376 |
1,387 |
1,387 |
-6 (-0.43%)
|
32,376 |
| 31 Jan 2014 |
GBX |
1,395 |
1,395 |
1,385 |
1,393 |
1,393 |
-2 (-0.14%)
|
241,255 |
| 30 Jan 2014 |
GBX |
1,385 |
1,395.76 |
1,383 |
1,395 |
1,395 |
+9 (+0.65%)
|
15,402 |
| 29 Jan 2014 |
GBX |
1,390 |
1,397 |
1,376 |
1,386 |
1,386 |
+1 (+0.07%)
|
13,272 |
