James Fisher and Sons PLC Recent Share Price (LSE:FSJ)

LSE:FSJ - Fisher (James) & Sons PLC James Fisher and Sons PLC
Sector: Industrials, Industry: Marine

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 Jun 2024	GBX	316	319	312	316	316	-2 (-0.63%)	19,989
25 Jun 2024	GBX	312	318	312	318	318	+4 (+1.27%)	41,902
24 Jun 2024	GBX	317	322	311	314	314	-4 (-1.26%)	29,895
21 Jun 2024	GBX	317	318	310	318	318	+1 (+0.32%)	20,980
20 Jun 2024	GBX	318	318	307	317	317	+3 (+0.96%)	30,561
19 Jun 2024	GBX	314	317	307	314	314	-1 (-0.32%)	6,709
18 Jun 2024	GBX	318	318	310	315	315	0.0 (0.0%)	67,414
17 Jun 2024	GBX	315	319	310	315	315	+4 (+1.29%)	18,468
14 Jun 2024	GBX	318	318	310	311	311	-3 (-0.96%)	52,461
13 Jun 2024	GBX	315	317.16	311	314	314	+3 (+0.96%)	22,544
12 Jun 2024	GBX	315	315	310	311	311	+1 (+0.32%)	17,798
11 Jun 2024	GBX	315	320	306	310	310	0.0 (0.0%)	11,496
10 Jun 2024	GBX	310	312.2	306.5001	310	310	0.0 (0.0%)	17,717
7 Jun 2024	GBX	315	315	301	310	310	0.0 (0.0%)	32,246
6 Jun 2024	GBX	307	311.3399	301	310	310	+2 (+0.65%)	31,249
5 Jun 2024	GBX	302	314	298	308	308	-1 (-0.32%)	56,005
4 Jun 2024	GBX	314	315	302	309	309	+2 (+0.65%)	30,924
3 Jun 2024	GBX	307	315	305.0001	307	307	-1 (-0.32%)	80,056
31 May 2024	GBX	310	314	304	308	308	+2 (+0.65%)	30,673
30 May 2024	GBX	313	315	306	306	306	-4 (-1.29%)	17,265
29 May 2024	GBX	308	313	298	310	310	+11 (+3.68%)	79,466
28 May 2024	GBX	305	305	296	299	299	-6 (-1.97%)	22,434
24 May 2024	GBX	301	308	296	305	305	+1 (+0.33%)	12,078
23 May 2024	GBX	300	308.55	296	304	304	-6 (-1.94%)	23,722
22 May 2024	GBX	303	310	297	310	310	0.0 (0.0%)	29,613
21 May 2024	GBX	295	310	291	310	310	+7 (+2.31%)	4,611
20 May 2024	GBX	303	308	296	303	303	-1 (-0.33%)	19,730
17 May 2024	GBX	295	304	295	304	304	-1 (-0.33%)	1,427
16 May 2024	GBX	302	309	293	305	305	+3 (+0.99%)	11,609
15 May 2024	GBX	307	310	295.35	302	302	+2 (+0.67%)	44,417