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 Jun 2024 |
GBX |
319 |
319 |
309 |
318 |
318 |
+4 (+1.27%)
|
7,505 |
27 Jun 2024 |
GBX |
319 |
319 |
312 |
314 |
314 |
-2 (-0.63%)
|
30,223 |
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 |