James Fisher and Sons plc FSJ
LSE · Birleşik Krallık · Ulaştırma
GBp 412,00-4,00 (-%0,96)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 412,00 | -%0,96 | GBp 417,00 | GBp 420,00 | GBp 411,00 | 24,72K |
| 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 |