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 |
28 Jan 2014 |
GBX |
1,358 |
1,404 |
1,357 |
1,385 |
1,385 |
+13 (+0.95%)
|
13,680 |
27 Jan 2014 |
GBX |
1,366 |
1,381 |
1,363 |
1,372 |
1,372 |
-2 (-0.15%)
|
90,394 |
24 Jan 2014 |
GBX |
1,371 |
1,382 |
1,366 |
1,374 |
1,374 |
-6 (-0.43%)
|
29,085 |
23 Jan 2014 |
GBX |
1,361 |
1,394 |
1,360.7113 |
1,380 |
1,380 |
0.0 (0.0%)
|
45,561 |
22 Jan 2014 |
GBX |
1,366 |
1,380 |
1,366 |
1,380 |
1,380 |
+4 (+0.29%)
|
7,133 |
21 Jan 2014 |
GBX |
1,386 |
1,390 |
1,363 |
1,376 |
1,376 |
-24 (-1.71%)
|
26,406 |
20 Jan 2014 |
GBX |
1,365 |
1,400 |
1,365 |
1,400 |
1,400 |
+24 (+1.74%)
|
9,826 |
17 Jan 2014 |
GBX |
1,373 |
1,380.68 |
1,367 |
1,376 |
1,376 |
+6 (+0.44%)
|
12,207 |
16 Jan 2014 |
GBX |
1,380 |
1,380 |
1,360.7756 |
1,370 |
1,370 |
-10 (-0.72%)
|
17,714 |
15 Jan 2014 |
GBX |
1,362 |
1,380 |
1,362 |
1,380 |
1,380 |
+18 (+1.32%)
|
24,346 |
14 Jan 2014 |
GBX |
1,361 |
1,362 |
1,336 |
1,362 |
1,362 |
-1 (-0.07%)
|
28,471 |
13 Jan 2014 |
GBX |
1,350 |
1,385 |
1,336 |
1,363 |
1,363 |
-1 (-0.07%)
|
43,858 |
10 Jan 2014 |
GBX |
1,297 |
1,364 |
1,297 |
1,364 |
1,364 |
+63 (+4.84%)
|
15,491 |
9 Jan 2014 |
GBX |
1,289 |
1,307 |
1,289 |
1,301 |
1,301 |
+13 (+1.01%)
|
8,349 |
8 Jan 2014 |
GBX |
1,285 |
1,289 |
1,270 |
1,288 |
1,288 |
+8 (+0.63%)
|
17,951 |
7 Jan 2014 |
GBX |
1,266 |
1,280 |
1,261 |
1,280 |
1,280 |
+18 (+1.43%)
|
143,286 |
6 Jan 2014 |
GBX |
1,272 |
1,276 |
1,260 |
1,262 |
1,262 |
-12 (-0.94%)
|
7,023 |
3 Jan 2014 |
GBX |
1,263 |
1,274 |
1,251 |
1,274 |
1,274 |
+17 (+1.35%)
|
14,899 |
2 Jan 2014 |
GBX |
1,259 |
1,264.5 |
1,254 |
1,257 |
1,257 |
+7 (+0.56%)
|
8,338 |
31 Dec 2013 |
GBX |
1,260 |
1,266.4 |
1,250 |
1,250 |
1,250 |
-19 (-1.50%)
|
3,666 |
30 Dec 2013 |
GBX |
1,276 |
1,277 |
1,260 |
1,269 |
1,269 |
-8 (-0.63%)
|
5,484 |
27 Dec 2013 |
GBX |
1,272 |
1,277 |
1,255 |
1,277 |
1,277 |
+7 (+0.55%)
|
6,620 |
24 Dec 2013 |
GBX |
1,266 |
1,270 |
1,256.25 |
1,270 |
1,270 |
+2 (+0.16%)
|
987 |
23 Dec 2013 |
GBX |
1,258 |
1,272 |
1,254.7 |
1,268 |
1,268 |
+11 (+0.88%)
|
3,963 |
20 Dec 2013 |
GBX |
1,255 |
1,260 |
1,255 |
1,257 |
1,257 |
-3 (-0.24%)
|
41,997 |
19 Dec 2013 |
GBX |
1,256 |
1,260 |
1,256 |
1,260 |
1,260 |
+5 (+0.40%)
|
3,720 |
18 Dec 2013 |
GBX |
1,252 |
1,258 |
1,250.8103 |
1,255 |
1,255 |
-2 (-0.16%)
|
13,661 |
17 Dec 2013 |
GBX |
1,200 |
1,258 |
1,200 |
1,257 |
1,257 |
+51 (+4.23%)
|
40,053 |
16 Dec 2013 |
GBX |
1,205 |
1,211.9 |
1,200 |
1,206 |
1,206 |
-3 (-0.25%)
|
6,147 |
13 Dec 2013 |
GBX |
1,203 |
1,220.9656 |
1,200 |
1,209 |
1,209 |
+5 (+0.42%)
|
8,632 |