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 |
| 7 Aug 2013 |
GBX |
1,046 |
1,046 |
1,035 |
1,044 |
1,044 |
-1 (-0.10%)
|
10,832 |
| 6 Aug 2013 |
GBX |
1,046 |
1,048 |
1,038 |
1,045 |
1,045 |
-3 (-0.29%)
|
12,733 |
| 5 Aug 2013 |
GBX |
1,046 |
1,048 |
1,036.76 |
1,048 |
1,048 |
+2 (+0.19%)
|
12,682 |
| 2 Aug 2013 |
GBX |
1,046 |
1,050 |
1,034.4085 |
1,046 |
1,046 |
0.0 (0.0%)
|
18,287 |
| 1 Aug 2013 |
GBX |
1,043 |
1,046 |
1,042 |
1,046 |
1,046 |
0.0 (0.0%)
|
8,186 |
| 31 Jul 2013 |
GBX |
1,055 |
1,057.2 |
1,030 |
1,046 |
1,046 |
-4 (-0.38%)
|
11,170 |
| 30 Jul 2013 |
GBX |
1,055 |
1,060 |
1,046.22 |
1,050 |
1,050 |
0.0 (0.0%)
|
6,347 |
| 29 Jul 2013 |
GBX |
1,050 |
1,056 |
1,039 |
1,050 |
1,050 |
0.0 (0.0%)
|
20,474 |
| 26 Jul 2013 |
GBX |
1,048 |
1,050 |
1,044 |
1,050 |
1,050 |
+3 (+0.29%)
|
6,028 |
| 25 Jul 2013 |
GBX |
1,055 |
1,055 |
1,036 |
1,047 |
1,047 |
-8 (-0.76%)
|
8,695 |
| 24 Jul 2013 |
GBX |
1,063 |
1,063 |
1,045.676 |
1,055 |
1,055 |
-5 (-0.47%)
|
10,517 |
| 23 Jul 2013 |
GBX |
1,058 |
1,063 |
1,055 |
1,060 |
1,060 |
+6 (+0.57%)
|
8,360 |
| 22 Jul 2013 |
GBX |
1,056 |
1,060 |
1,054 |
1,054 |
1,054 |
-6 (-0.57%)
|
13,341 |
| 19 Jul 2013 |
GBX |
1,062 |
1,062 |
1,054 |
1,060 |
1,060 |
0.0 (0.0%)
|
19,365 |
| 18 Jul 2013 |
GBX |
1,062 |
1,062 |
1,055 |
1,060 |
1,060 |
0.0 (0.0%)
|
28,867 |
| 17 Jul 2013 |
GBX |
1,060 |
1,060 |
1,048 |
1,060 |
1,060 |
+2 (+0.19%)
|
7,574 |
| 16 Jul 2013 |
GBX |
1,059 |
1,060 |
1,051 |
1,058 |
1,058 |
+2 (+0.19%)
|
15,824 |
| 15 Jul 2013 |
GBX |
1,057 |
1,066 |
1,053.32 |
1,056 |
1,056 |
-4 (-0.38%)
|
12,199 |
| 12 Jul 2013 |
GBX |
1,062 |
1,062 |
1,053 |
1,060 |
1,060 |
0.0 (0.0%)
|
12,864 |
| 11 Jul 2013 |
GBX |
1,058 |
1,060 |
1,054 |
1,060 |
1,060 |
0.0 (0.0%)
|
19,025 |
| 10 Jul 2013 |
GBX |
1,068 |
1,075.4731 |
1,051 |
1,060 |
1,060 |
-19 (-1.76%)
|
18,730 |
| 9 Jul 2013 |
GBX |
1,030 |
1,080 |
1,025 |
1,079 |
1,079 |
+59 (+5.78%)
|
42,088 |
| 8 Jul 2013 |
GBX |
1,010 |
1,030 |
1,004.32 |
1,020 |
1,020 |
+10 (+0.99%)
|
37,932 |
| 5 Jul 2013 |
GBX |
1,015 |
1,015 |
1,003 |
1,010 |
1,010 |
0.0 (0.0%)
|
20,269 |
| 4 Jul 2013 |
GBX |
1,005 |
1,015 |
990.5 |
1,010 |
1,010 |
+10 (+1%)
|
50,146 |
| 3 Jul 2013 |
GBX |
985.5 |
1,005 |
980 |
1,000 |
1,000 |
+20 (+2.04%)
|
29,535 |
| 2 Jul 2013 |
GBX |
987 |
994 |
980 |
980 |
980 |
-8 (-0.81%)
|
20,533 |
| 1 Jul 2013 |
GBX |
995 |
996.7685 |
987.5 |
988 |
988 |
-7 (-0.70%)
|
12,303 |
| 28 Jun 2013 |
GBX |
992 |
995 |
980.01 |
995 |
995 |
+13 (+1.32%)
|
49,119 |
| 27 Jun 2013 |
GBX |
985 |
991.52 |
980 |
982 |
982 |
-13 (-1.31%)
|
37,471 |
