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 |
| 31 Oct 2013 |
GBX |
1,123 |
1,123 |
1,106 |
1,112 |
1,112 |
-11 (-0.98%)
|
12,676 |
| 30 Oct 2013 |
GBX |
1,123 |
1,123 |
1,108 |
1,123 |
1,123 |
+3 (+0.27%)
|
10,204 |
| 29 Oct 2013 |
GBX |
1,106 |
1,120 |
1,106 |
1,120 |
1,120 |
+10 (+0.90%)
|
7,613 |
| 28 Oct 2013 |
GBX |
1,120 |
1,131 |
1,106.8 |
1,110 |
1,110 |
-12 (-1.07%)
|
8,978 |
| 25 Oct 2013 |
GBX |
1,097 |
1,122 |
1,092 |
1,122 |
1,122 |
+40 (+3.70%)
|
15,471 |
| 24 Oct 2013 |
GBX |
1,130 |
1,130 |
1,082 |
1,082 |
1,082 |
-37 (-3.31%)
|
12,922 |
| 23 Oct 2013 |
GBX |
1,123 |
1,125 |
1,118 |
1,119 |
1,119 |
-1 (-0.09%)
|
6,975 |
| 22 Oct 2013 |
GBX |
1,124 |
1,126 |
1,115 |
1,120 |
1,120 |
-5 (-0.44%)
|
10,748 |
| 21 Oct 2013 |
GBX |
1,121 |
1,125 |
1,110 |
1,125 |
1,125 |
+7 (+0.63%)
|
8,474 |
| 18 Oct 2013 |
GBX |
1,086 |
1,120 |
1,086 |
1,118 |
1,118 |
+27 (+2.47%)
|
14,571 |
| 17 Oct 2013 |
GBX |
1,091 |
1,104 |
1,080 |
1,091 |
1,091 |
-13 (-1.18%)
|
19,428 |
| 16 Oct 2013 |
GBX |
1,088 |
1,104 |
1,088 |
1,104 |
1,104 |
+12 (+1.10%)
|
16,299 |
| 15 Oct 2013 |
GBX |
1,098 |
1,098 |
1,081 |
1,092 |
1,092 |
+2 (+0.18%)
|
21,801 |
| 14 Oct 2013 |
GBX |
1,101 |
1,110 |
1,084.2272 |
1,090 |
1,090 |
-10 (-0.91%)
|
15,962 |
| 11 Oct 2013 |
GBX |
1,117 |
1,135 |
1,097 |
1,100 |
1,100 |
-20 (-1.79%)
|
15,969 |
| 10 Oct 2013 |
GBX |
1,127 |
1,132 |
1,110 |
1,120 |
1,120 |
-12 (-1.06%)
|
192,403 |
| 9 Oct 2013 |
GBX |
1,099 |
1,145 |
1,090 |
1,132 |
1,132 |
+39 (+3.57%)
|
27,407 |
| 8 Oct 2013 |
GBX |
1,071 |
1,103 |
1,069 |
1,093 |
1,093 |
+20 (+1.86%)
|
18,981 |
| 7 Oct 2013 |
GBX |
1,080 |
1,080.74 |
1,065.3 |
1,073 |
1,073 |
-2 (-0.19%)
|
7,775 |
| 4 Oct 2013 |
GBX |
1,065 |
1,082 |
1,065 |
1,075 |
1,075 |
+2 (+0.19%)
|
13,250 |
| 3 Oct 2013 |
GBX |
1,080 |
1,080 |
1,061 |
1,073 |
1,073 |
-7 (-0.65%)
|
43,564 |
| 2 Oct 2013 |
GBX |
1,074 |
1,080 |
1,066 |
1,080 |
1,080 |
+3 (+0.28%)
|
10,003 |
| 1 Oct 2013 |
GBX |
1,069 |
1,077 |
1,058 |
1,077 |
1,077 |
+18 (+1.70%)
|
9,305 |
| 30 Sep 2013 |
GBX |
1,058 |
1,069 |
1,056 |
1,059 |
1,059 |
-2 (-0.19%)
|
22,307 |
| 27 Sep 2013 |
GBX |
1,095 |
1,095 |
1,057 |
1,061 |
1,061 |
-21 (-1.94%)
|
92,529 |
| 26 Sep 2013 |
GBX |
1,093 |
1,093 |
1,082 |
1,082 |
1,082 |
+2 (+0.19%)
|
13,554 |
| 25 Sep 2013 |
GBX |
1,091 |
1,095 |
1,080 |
1,080 |
1,080 |
-10 (-0.92%)
|
12,268 |
| 24 Sep 2013 |
GBX |
1,091 |
1,095 |
1,083.25 |
1,090 |
1,090 |
+12 (+1.11%)
|
32,122 |
| 23 Sep 2013 |
GBX |
1,113 |
1,121.8 |
1,078 |
1,078 |
1,078 |
-32 (-2.88%)
|
39,842 |
| 20 Sep 2013 |
GBX |
1,114 |
1,116 |
1,097 |
1,110 |
1,110 |
0.0 (0.0%)
|
69,060 |
