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 |
| 12 Dec 2013 |
GBX |
1,224 |
1,224 |
1,200 |
1,204 |
1,204 |
-15 (-1.23%)
|
16,158 |
| 11 Dec 2013 |
GBX |
1,191 |
1,224.5 |
1,191 |
1,219 |
1,219 |
+19 (+1.58%)
|
31,825 |
| 10 Dec 2013 |
GBX |
1,190 |
1,202 |
1,175 |
1,200 |
1,200 |
+11 (+0.93%)
|
11,870 |
| 9 Dec 2013 |
GBX |
1,170 |
1,205 |
1,168 |
1,189 |
1,189 |
+25 (+2.15%)
|
18,022 |
| 6 Dec 2013 |
GBX |
1,170 |
1,170 |
1,155 |
1,164 |
1,164 |
+1 (+0.09%)
|
15,838 |
| 5 Dec 2013 |
GBX |
1,161 |
1,170 |
1,154 |
1,163 |
1,163 |
-2 (-0.17%)
|
24,708 |
| 4 Dec 2013 |
GBX |
1,149 |
1,167 |
1,146 |
1,165 |
1,165 |
+3 (+0.26%)
|
26,188 |
| 3 Dec 2013 |
GBX |
1,145 |
1,162 |
1,135 |
1,162 |
1,162 |
+29 (+2.56%)
|
10,080 |
| 2 Dec 2013 |
GBX |
1,143 |
1,144 |
1,131 |
1,133 |
1,133 |
-4 (-0.35%)
|
11,663 |
| 29 Nov 2013 |
GBX |
1,128 |
1,139.8616 |
1,121 |
1,137 |
1,137 |
+7 (+0.62%)
|
261,989 |
| 28 Nov 2013 |
GBX |
1,118 |
1,130 |
1,111 |
1,130 |
1,130 |
+4 (+0.36%)
|
4,949 |
| 27 Nov 2013 |
GBX |
1,130 |
1,130 |
1,115 |
1,126 |
1,126 |
+2 (+0.18%)
|
8,691 |
| 26 Nov 2013 |
GBX |
1,098 |
1,125 |
1,095 |
1,124 |
1,124 |
+32 (+2.93%)
|
151,938 |
| 25 Nov 2013 |
GBX |
1,081 |
1,092 |
1,071.5 |
1,092 |
1,092 |
+14 (+1.30%)
|
2,616 |
| 22 Nov 2013 |
GBX |
1,108 |
1,111.8469 |
1,078 |
1,078 |
1,078 |
-25 (-2.27%)
|
8,902 |
| 21 Nov 2013 |
GBX |
1,090 |
1,110 |
1,090 |
1,103 |
1,103 |
+10 (+0.91%)
|
438,314 |
| 20 Nov 2013 |
GBX |
1,089 |
1,098 |
1,085 |
1,093 |
1,093 |
+3 (+0.28%)
|
6,213 |
| 19 Nov 2013 |
GBX |
1,082 |
1,092 |
1,077.12 |
1,090 |
1,090 |
+12 (+1.11%)
|
10,578 |
| 18 Nov 2013 |
GBX |
1,112 |
1,113.5 |
1,078 |
1,078 |
1,078 |
-31 (-2.80%)
|
17,202 |
| 15 Nov 2013 |
GBX |
1,115 |
1,115 |
1,100 |
1,109 |
1,109 |
+2 (+0.18%)
|
10,502 |
| 14 Nov 2013 |
GBX |
1,113 |
1,115 |
1,105 |
1,107 |
1,107 |
+11 (+1.00%)
|
9,207 |
| 13 Nov 2013 |
GBX |
1,095 |
1,105 |
1,094.051 |
1,096 |
1,096 |
-2 (-0.18%)
|
10,904 |
| 12 Nov 2013 |
GBX |
1,105 |
1,120 |
1,098 |
1,098 |
1,098 |
-7 (-0.63%)
|
214,056 |
| 11 Nov 2013 |
GBX |
1,105 |
1,116.8848 |
1,105 |
1,105 |
1,105 |
-1 (-0.09%)
|
102,849 |
| 8 Nov 2013 |
GBX |
1,105 |
1,115 |
1,105 |
1,106 |
1,106 |
+1 (+0.09%)
|
9,428 |
| 7 Nov 2013 |
GBX |
1,102 |
1,116 |
1,102 |
1,105 |
1,105 |
0.0 (0.0%)
|
3,458 |
| 6 Nov 2013 |
GBX |
1,106 |
1,117 |
1,105 |
1,105 |
1,105 |
-5 (-0.45%)
|
13,521 |
| 5 Nov 2013 |
GBX |
1,110 |
1,119 |
1,105 |
1,110 |
1,110 |
-2 (-0.18%)
|
6,861 |
| 4 Nov 2013 |
GBX |
1,117 |
1,123 |
1,112 |
1,112 |
1,112 |
-8 (-0.71%)
|
7,701 |
| 1 Nov 2013 |
GBX |
1,121 |
1,123 |
1,110 |
1,120 |
1,120 |
+8 (+0.72%)
|
256,588 |
