James Fisher and Sons plc FSJ
LSE · Vereinigtes Königreich · Transport
GBp 416,000,00 (0,00 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 414,50 | -0,36 % | GBp 417,00 | GBp 420,00 | GBp 411,00 | 19,29K |
| 2026-09-30 | GBp 416,00 | -0,72 % | GBp 417,00 | GBp 425,03 | GBp 416,00 | 41,92K |
| 2026-09-29 | GBp 419,00 | 0,00 % | GBp 420,00 | GBp 423,00 | GBp 417,00 | 43,63K |
| 2026-09-28 | GBp 419,00 | -0,48 % | GBp 424,00 | GBp 426,00 | GBp 416,89 | 38,82K |
| 2026-09-25 | GBp 421,00 | -2,77 % | GBp 433,00 | GBp 433,73 | GBp 421,00 | 32,17K |
| 2026-09-24 | GBp 433,00 | +0,70 % | GBp 431,00 | GBp 434,00 | GBp 430,00 | 14,54K |
| 2026-09-23 | GBp 430,00 | +1,18 % | GBp 425,00 | GBp 433,00 | GBp 425,00 | 55,80K |
| 2026-09-22 | GBp 425,00 | +0,24 % | GBp 432,00 | GBp 433,00 | GBp 425,00 | 55,91K |
| 2026-09-21 | GBp 424,00 | +2,17 % | GBp 415,00 | GBp 431,00 | GBp 415,00 | 105,15K |
| 2026-09-18 | GBp 415,00 | -4,38 % | GBp 431,00 | GBp 443,00 | GBp 406,00 | 121,04K |
| 2026-09-17 | GBp 434,00 | -0,46 % | GBp 430,00 | GBp 443,00 | GBp 430,00 | 14,75K |
| 2026-09-16 | GBp 436,00 | -0,23 % | GBp 450,00 | GBp 450,00 | GBp 434,00 | 204,15K |
| 2026-09-15 | GBp 437,00 | -2,24 % | GBp 431,00 | GBp 448,00 | GBp 431,00 | 23,80K |
| 2026-09-14 | GBp 447,00 | +4,44 % | GBp 430,00 | GBp 451,00 | GBp 430,00 | 36,14K |
| 2026-09-11 | GBp 428,00 | -0,47 % | GBp 430,00 | GBp 432,85 | GBp 428,00 | 56,09K |
| 2026-09-10 | GBp 430,00 | -3,59 % | GBp 444,00 | GBp 449,00 | GBp 430,00 | 59,20K |
| 2026-09-09 | GBp 446,00 | +0,68 % | GBp 448,00 | GBp 449,00 | GBp 438,00 | 22,19K |
| 2026-09-08 | GBp 443,00 | -2,64 % | GBp 465,00 | GBp 465,34 | GBp 438,00 | 44,25K |
| 2026-09-07 | GBp 455,00 | +2,94 % | GBp 434,00 | GBp 465,00 | GBp 430,00 | 56,16K |
| 2026-09-04 | GBp 442,00 | +2,08 % | GBp 446,00 | GBp 451,00 | GBp 430,00 | 20,86K |
| 2026-09-03 | GBp 433,00 | -1,59 % | GBp 431,00 | GBp 440,00 | GBp 431,00 | 46,15K |
| 2026-09-02 | GBp 440,00 | +0,46 % | GBp 431,00 | GBp 448,00 | GBp 431,00 | 20,38K |
| 2026-09-01 | GBp 438,00 | -0,90 % | GBp 438,00 | GBp 446,00 | GBp 435,00 | 26,78K |
| 2026-08-28 | GBp 442,00 | +1,38 % | GBp 440,00 | GBp 442,00 | GBp 435,00 | 95,75K |
| 2026-08-27 | GBp 436,00 | -1,13 % | GBp 436,00 | GBp 441,00 | GBp 435,00 | 100,24K |
| 2026-08-26 | GBp 441,00 | -2,65 % | GBp 451,00 | GBp 456,00 | GBp 440,00 | 87,61K |
| 2026-08-25 | GBp 453,00 | 0,00 % | GBp 453,00 | GBp 456,00 | GBp 453,00 | 7,73K |
| 2026-08-24 | GBp 453,00 | -1,52 % | GBp 454,00 | GBp 460,00 | GBp 452,87 | 38,02K |
| 2026-08-21 | GBp 460,00 | -1,08 % | GBp 464,00 | GBp 464,00 | GBp 453,00 | 35,61K |
| 2026-08-20 | GBp 465,00 | -1,06 % | GBp 469,00 | GBp 470,00 | GBp 460,00 | 12,59K |
| 2026-08-19 | GBp 470,00 | +3,07 % | GBp 459,00 | GBp 475,00 | GBp 450,00 | 919,43K |
| 2026-08-18 | GBp 456,00 | -1,94 % | GBp 469,00 | GBp 470,00 | GBp 456,00 | 30,91K |
| 2026-08-17 | GBp 465,00 | +0,43 % | GBp 463,00 | GBp 465,00 | GBp 460,00 | 11,66K |
| 2026-08-14 | GBp 463,00 | +0,65 % | GBp 465,00 | GBp 469,00 | GBp 460,00 | 23,39K |
| 2026-08-13 | GBp 460,00 | -1,29 % | GBp 466,00 | GBp 476,00 | GBp 460,00 | 3,06K |
| 2026-08-12 | GBp 466,00 | -0,64 % | GBp 466,00 | GBp 480,00 | GBp 466,00 | 16,49K |
| 2026-08-11 | GBp 469,00 | -1,26 % | GBp 475,00 | GBp 480,00 | GBp 468,00 | 14,28K |
| 2026-08-10 | GBp 475,00 | -1,25 % | GBp 477,00 | GBp 481,00 | GBp 466,00 | 39,95K |
| 2026-08-07 | GBp 481,00 | +0,21 % | GBp 469,00 | GBp 481,00 | GBp 465,00 | 67,67K |
| 2026-08-06 | GBp 480,00 | +0,84 % | GBp 459,00 | GBp 480,00 | GBp 458,00 | 13,11K |
| 2026-08-05 | GBp 476,00 | +5,08 % | GBp 446,00 | GBp 476,00 | GBp 446,00 | 103,80K |
| 2026-08-04 | GBp 453,00 | +0,67 % | GBp 446,00 | GBp 462,00 | GBp 446,00 | 10,28K |
| 2026-08-03 | GBp 450,00 | +1,58 % | GBp 459,00 | GBp 461,84 | GBp 441,00 | 31,45K |
| 2026-07-31 | GBp 443,00 | -3,49 % | GBp 463,00 | GBp 463,00 | GBp 443,00 | 57,64K |
| 2026-07-30 | GBp 459,00 | +1,32 % | GBp 447,00 | GBp 462,00 | GBp 447,00 | 9,50K |
| 2026-07-29 | GBp 453,00 | -3,62 % | GBp 467,00 | GBp 478,00 | GBp 442,01 | 180,83K |
| 2026-07-28 | GBp 470,00 | -0,42 % | GBp 478,00 | GBp 485,00 | GBp 470,00 | 17,72K |
| 2026-07-27 | GBp 472,00 | 0,00 % | GBp 474,00 | GBp 478,00 | GBp 472,00 | 12,66K |
| 2026-07-24 | GBp 472,00 | -2,68 % | GBp 480,00 | GBp 487,00 | GBp 472,00 | 29,43K |
| 2026-07-23 | GBp 485,00 | +1,04 % | GBp 488,00 | GBp 492,94 | GBp 480,00 | 6,86K |
| 2026-07-22 | GBp 480,00 | +2,78 % | GBp 460,00 | GBp 493,00 | GBp 460,00 | 50,45K |
| 2026-07-21 | GBp 467,00 | +1,30 % | GBp 463,00 | GBp 467,00 | GBp 455,00 | 23,63K |
| 2026-07-20 | GBp 461,00 | -0,43 % | GBp 455,00 | GBp 462,00 | GBp 455,00 | 4,74K |
| 2026-07-17 | GBp 463,00 | -0,43 % | GBp 461,00 | GBp 468,00 | GBp 454,00 | 8,56K |
| 2026-07-16 | GBp 465,00 | 0,00 % | GBp 462,00 | GBp 468,00 | GBp 460,00 | 13,23K |
| 2026-07-15 | GBp 465,00 | -0,85 % | GBp 467,00 | GBp 469,00 | GBp 460,00 | 135,43K |
| 2026-07-14 | GBp 469,00 | +1,96 % | GBp 462,00 | GBp 469,00 | GBp 454,00 | 12,58K |
| 2026-07-13 | GBp 460,00 | +1,10 % | GBp 461,00 | GBp 461,04 | GBp 453,00 | 16,11K |
| 2026-07-10 | GBp 455,00 | -1,52 % | GBp 455,00 | GBp 460,00 | GBp 450,00 | 6,46K |
| 2026-07-09 | GBp 462,00 | +0,65 % | GBp 461,00 | GBp 472,00 | GBp 450,00 | 107,47K |
| 2026-07-08 | GBp 459,00 | -1,08 % | GBp 462,00 | GBp 470,21 | GBp 454,00 | 18,64K |
| 2026-07-07 | GBp 464,00 | +0,65 % | GBp 464,00 | GBp 473,00 | GBp 463,00 | 40,11K |
| 2026-07-06 | GBp 461,00 | -0,43 % | GBp 458,00 | GBp 472,00 | GBp 458,00 | 3,42K |
| 2026-07-03 | GBp 463,00 | +0,65 % | GBp 458,00 | GBp 473,00 | GBp 457,00 | 7,33K |
| 2026-07-02 | GBp 460,00 | +0,44 % | GBp 470,00 | GBp 470,00 | GBp 456,00 | 435,09K |
| 2026-07-01 | GBp 458,00 | -0,87 % | GBp 458,00 | GBp 474,00 | GBp 455,00 | 84,87K |
| 2026-06-30 | GBp 462,00 | -0,86 % | GBp 459,00 | GBp 473,00 | GBp 459,00 | 128,72K |
| 2026-06-29 | GBp 466,00 | -0,64 % | GBp 474,00 | GBp 474,00 | GBp 459,00 | 11,03K |
| 2026-06-26 | GBp 469,00 | +0,64 % | GBp 473,00 | GBp 474,00 | GBp 455,00 | 9,82K |
| 2026-06-25 | GBp 466,00 | -1,06 % | GBp 461,00 | GBp 473,00 | GBp 460,00 | 15,07K |
| 2026-06-24 | GBp 471,00 | -0,63 % | GBp 461,00 | GBp 473,00 | GBp 459,00 | 5,12K |
| 2026-06-23 | GBp 474,00 | +0,42 % | GBp 470,00 | GBp 474,00 | GBp 456,00 | 67,69K |
| 2026-06-22 | GBp 472,00 | +0,64 % | GBp 467,00 | GBp 478,00 | GBp 460,00 | 53,82K |
| 2026-06-19 | GBp 469,00 | -1,05 % | GBp 469,00 | GBp 479,00 | GBp 469,00 | 26,82K |
| 2026-06-18 | GBp 474,00 | -2,07 % | GBp 480,00 | GBp 496,00 | GBp 468,00 | 18,77K |
| 2026-06-17 | GBp 484,00 | -1,43 % | GBp 491,00 | GBp 499,00 | GBp 480,00 | 65,63K |
| 2026-06-16 | GBp 491,00 | +1,45 % | GBp 487,00 | GBp 510,00 | GBp 487,00 | 78,07K |
| 2026-06-15 | GBp 484,00 | -3,20 % | GBp 490,00 | GBp 506,00 | GBp 482,00 | 28,05K |
| 2026-06-12 | GBp 500,00 | +4,17 % | GBp 480,00 | GBp 500,00 | GBp 480,00 | 16,90K |
| 2026-06-11 | GBp 480,00 | -0,41 % | GBp 481,00 | GBp 490,00 | GBp 480,00 | 24,14K |
| 2026-06-10 | GBp 482,00 | -3,41 % | GBp 498,00 | GBp 506,45 | GBp 482,00 | 24,54K |
| 2026-06-09 | GBp 499,00 | +0,20 % | GBp 500,00 | GBp 508,00 | GBp 499,00 | 5,64K |
| 2026-06-08 | GBp 498,00 | -3,11 % | GBp 514,00 | GBp 514,00 | GBp 498,00 | 30,58K |
| 2026-06-05 | GBp 514,00 | +4,90 % | GBp 481,00 | GBp 530,00 | GBp 481,00 | 106,95K |
| 2026-06-04 | GBp 490,00 | 0,00 % | GBp 500,00 | GBp 500,00 | GBp 484,00 | 158,29K |
| 2026-06-03 | GBp 490,00 | -0,41 % | GBp 495,00 | GBp 497,00 | GBp 486,00 | 25,58K |
| 2026-06-02 | GBp 492,00 | -0,40 % | GBp 495,00 | GBp 502,25 | GBp 488,00 | 55,91K |
| 2026-06-01 | GBp 494,00 | -1,59 % | GBp 502,00 | GBp 509,29 | GBp 494,00 | 19,95K |
| 2026-05-29 | GBp 502,00 | +1,62 % | GBp 481,00 | GBp 516,00 | GBp 481,00 | 87,73K |
| 2026-05-28 | GBp 494,00 | 0,00 % | GBp 495,00 | GBp 495,00 | GBp 480,00 | 513,57K |