LSE - Delayed Quote GBp
James Fisher and Sons plc (FSJ.L)
296.00
+2.00
+(0.68%)
At close: 4:36:25 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 287.00 | 301.00 | 287.00 | 296.00 | 296.00 | 19,338 |
| Apr 25, 2025 | 294.00 | 295.00 | 287.00 | 294.00 | 294.00 | 25,661 |
| Apr 24, 2025 | 287.00 | 293.00 | 287.00 | 293.00 | 293.00 | 3,655 |
| Apr 23, 2025 | 290.00 | 293.00 | 287.00 | 287.00 | 287.00 | 13,834 |
| Apr 22, 2025 | 293.00 | 293.00 | 287.00 | 288.00 | 288.00 | 12,774 |
| Apr 17, 2025 | 289.00 | 293.00 | 287.00 | 287.00 | 287.00 | 12,972 |
| Apr 16, 2025 | 292.00 | 293.00 | 289.00 | 292.00 | 292.00 | 9,448 |
| Apr 15, 2025 | 290.00 | 294.00 | 288.50 | 289.00 | 289.00 | 7,908 |
| Apr 14, 2025 | 292.00 | 292.00 | 287.00 | 292.00 | 292.00 | 7,099 |
| Apr 11, 2025 | 292.00 | 297.00 | 285.00 | 285.00 | 285.00 | 26,608 |
| Apr 10, 2025 | 300.00 | 302.00 | 288.00 | 288.00 | 288.00 | 24,806 |
| Apr 9, 2025 | 298.00 | 302.00 | 292.24 | 295.00 | 295.00 | 16,676 |
| Apr 8, 2025 | 305.00 | 306.00 | 296.00 | 296.00 | 296.00 | 23,137 |
| Apr 7, 2025 | 310.00 | 310.00 | 299.00 | 299.00 | 299.00 | 38,337 |
| Apr 4, 2025 | 306.00 | 312.00 | 306.00 | 310.00 | 310.00 | 68,538 |
| Apr 3, 2025 | 310.00 | 313.00 | 307.00 | 310.00 | 310.00 | 52,682 |
| Apr 2, 2025 | 310.00 | 312.00 | 307.00 | 310.00 | 310.00 | 39,492 |
| Apr 1, 2025 | 308.00 | 312.00 | 306.04 | 308.00 | 308.00 | 64,979 |
| Mar 31, 2025 | 308.00 | 312.00 | 306.00 | 308.00 | 308.00 | 40,541 |
| Mar 28, 2025 | 297.00 | 313.00 | 297.00 | 313.00 | 313.00 | 36,936 |
| Mar 27, 2025 | 308.00 | 308.00 | 302.00 | 305.00 | 305.00 | 22,696 |
| Mar 26, 2025 | 307.00 | 308.00 | 298.00 | 308.00 | 308.00 | 9,763 |
| Mar 25, 2025 | 302.00 | 307.00 | 297.00 | 303.00 | 303.00 | 29,291 |
| Mar 24, 2025 | 300.00 | 310.00 | 296.00 | 303.00 | 303.00 | 112,620 |
| Mar 21, 2025 | 322.00 | 329.00 | 300.00 | 304.00 | 304.00 | 47,189 |
| Mar 20, 2025 | 334.00 | 334.00 | 322.00 | 323.00 | 323.00 | 67,434 |
| Mar 19, 2025 | 325.00 | 329.00 | 324.00 | 328.00 | 328.00 | 16,011 |
| Mar 18, 2025 | 325.00 | 338.00 | 324.00 | 326.00 | 326.00 | 29,035 |
| Mar 17, 2025 | 339.00 | 339.00 | 325.00 | 339.00 | 339.00 | 13,304 |
| Mar 14, 2025 | 337.00 | 337.00 | 325.00 | 337.00 | 337.00 | 11,590 |
| Mar 13, 2025 | 326.00 | 334.00 | 325.00 | 333.00 | 333.00 | 37,974 |
| Mar 12, 2025 | 330.00 | 336.00 | 326.25 | 336.00 | 336.00 | 8,331 |
| Mar 11, 2025 | 330.00 | 339.00 | 327.00 | 327.00 | 327.00 | 10,970 |
| Mar 10, 2025 | 333.00 | 344.00 | 330.00 | 330.00 | 330.00 | 38,199 |
| Mar 7, 2025 | 333.00 | 344.00 | 333.00 | 335.00 | 335.00 | 18,659 |
| Mar 6, 2025 | 337.00 | 344.00 | 333.55 | 337.00 | 337.00 | 29,087 |
| Mar 5, 2025 | 333.00 | 344.00 | 333.00 | 335.00 | 335.00 | 18,805 |
| Mar 4, 2025 | 333.00 | 344.00 | 333.00 | 333.00 | 333.00 | 15,575 |
| Mar 3, 2025 | 334.00 | 345.00 | 334.00 | 345.00 | 345.00 | 27,931 |
| Feb 28, 2025 | 335.00 | 344.00 | 334.00 | 336.00 | 336.00 | 28,344 |
| Feb 27, 2025 | 335.00 | 344.00 | 335.00 | 335.00 | 335.00 | 8,908 |
| Feb 26, 2025 | 340.00 | 345.00 | 338.00 | 342.00 | 342.00 | 14,073 |
| Feb 25, 2025 | 345.00 | 345.00 | 340.00 | 345.00 | 345.00 | 19,733 |
| Feb 24, 2025 | 345.00 | 349.00 | 341.00 | 345.00 | 345.00 | 7,157 |
| Feb 21, 2025 | 345.00 | 354.00 | 340.00 | 345.00 | 345.00 | 28,010 |
| Feb 20, 2025 | 346.00 | 351.00 | 345.00 | 345.00 | 345.00 | 18,665 |
| Feb 19, 2025 | 349.00 | 353.98 | 345.00 | 349.00 | 349.00 | 31,362 |
| Feb 18, 2025 | 352.00 | 358.00 | 346.00 | 354.00 | 354.00 | 40,758 |
| Feb 17, 2025 | 348.00 | 352.00 | 338.00 | 352.00 | 352.00 | 43,280 |
| Feb 14, 2025 | 338.00 | 345.00 | 338.00 | 338.00 | 338.00 | 56,770 |
| Feb 13, 2025 | 340.00 | 346.00 | 340.00 | 340.00 | 340.00 | 17,768 |
| Feb 12, 2025 | 347.00 | 347.00 | 339.00 | 345.00 | 345.00 | 10,437 |
| Feb 11, 2025 | 343.00 | 351.00 | 341.31 | 351.00 | 351.00 | 35,452 |
| Feb 10, 2025 | 333.00 | 348.00 | 329.72 | 342.00 | 342.00 | 18,641 |
| Feb 7, 2025 | 333.00 | 335.00 | 329.72 | 335.00 | 335.00 | 13,050 |
| Feb 6, 2025 | 327.00 | 338.57 | 324.00 | 330.00 | 330.00 | 41,647 |
| Feb 5, 2025 | 329.00 | 343.70 | 323.21 | 331.00 | 331.00 | 104,673 |
| Feb 4, 2025 | 308.00 | 309.00 | 302.26 | 306.00 | 306.00 | 99,525 |
| Feb 3, 2025 | 307.00 | 309.00 | 305.00 | 309.00 | 309.00 | 58,435 |
| Jan 31, 2025 | 305.00 | 309.00 | 305.00 | 307.00 | 307.00 | 14,933 |
| Jan 30, 2025 | 306.00 | 310.00 | 305.00 | 308.00 | 308.00 | 4,491 |
| Jan 29, 2025 | 305.00 | 309.00 | 305.00 | 307.00 | 307.00 | 5,092 |
| Jan 28, 2025 | 305.00 | 308.00 | 305.00 | 307.00 | 307.00 | 5,838 |
| Jan 27, 2025 | 308.00 | 309.00 | 300.00 | 309.00 | 309.00 | 45,712 |
| Jan 24, 2025 | 308.00 | 309.00 | 305.00 | 305.00 | 305.00 | 22,141 |
| Jan 23, 2025 | 305.00 | 308.99 | 303.00 | 308.00 | 308.00 | 2,895 |
| Jan 22, 2025 | 306.00 | 306.20 | 300.00 | 306.00 | 306.00 | 3,566 |
| Jan 21, 2025 | 309.00 | 309.00 | 305.50 | 308.00 | 308.00 | 12,339 |
| Jan 20, 2025 | 309.00 | 309.00 | 300.00 | 309.00 | 309.00 | 7,321 |
| Jan 17, 2025 | 303.00 | 309.00 | 300.00 | 309.00 | 309.00 | 10,198 |
| Jan 16, 2025 | 305.00 | 309.00 | 301.44 | 306.00 | 306.00 | 113,210 |
| Jan 15, 2025 | 307.00 | 309.00 | 301.00 | 308.00 | 308.00 | 105,212 |
| Jan 14, 2025 | 300.00 | 307.00 | 299.00 | 304.00 | 304.00 | 6,019 |
| Jan 13, 2025 | 305.00 | 312.00 | 296.00 | 298.00 | 298.00 | 146,333 |
| Jan 10, 2025 | 312.00 | 315.00 | 305.00 | 305.00 | 305.00 | 9,727 |
| Jan 9, 2025 | 312.00 | 318.00 | 310.00 | 312.00 | 312.00 | 90,404 |
| Jan 8, 2025 | 311.00 | 318.00 | 306.00 | 306.00 | 306.00 | 25,792 |
| Jan 7, 2025 | 312.00 | 319.00 | 311.00 | 316.00 | 316.00 | 4,429 |
| Jan 6, 2025 | 319.00 | 319.00 | 312.00 | 319.00 | 319.00 | 5,244 |
| Jan 3, 2025 | 318.00 | 319.00 | 311.00 | 316.00 | 316.00 | 23,229 |
| Jan 2, 2025 | 318.00 | 321.00 | 312.00 | 316.00 | 316.00 | 33,099 |
| Dec 31, 2024 | 315.00 | 315.00 | 313.00 | 315.00 | 315.00 | 5,058 |
| Dec 30, 2024 | 319.00 | 321.48 | 312.00 | 317.00 | 317.00 | 6,737 |
| Dec 27, 2024 | 325.00 | 325.00 | 312.00 | 319.00 | 319.00 | 5,756 |
| Dec 24, 2024 | 325.00 | 325.00 | 316.99 | 319.00 | 319.00 | 6,485 |
| Dec 23, 2024 | 307.00 | 325.00 | 303.50 | 325.00 | 325.00 | 17,380 |
| Dec 20, 2024 | 301.00 | 313.00 | 300.00 | 313.00 | 313.00 | 105,474 |
| Dec 19, 2024 | 294.00 | 304.00 | 293.00 | 302.00 | 302.00 | 17,930 |
| Dec 18, 2024 | 304.00 | 306.00 | 294.00 | 294.00 | 294.00 | 62,287 |
| Dec 17, 2024 | 303.00 | 305.00 | 299.00 | 302.00 | 302.00 | 63,680 |
| Dec 16, 2024 | 304.00 | 312.00 | 303.00 | 303.00 | 303.00 | 5,742 |
| Dec 13, 2024 | 312.00 | 312.00 | 302.00 | 302.00 | 302.00 | 22,576 |
| Dec 12, 2024 | 305.00 | 312.00 | 304.00 | 310.00 | 310.00 | 16,184 |
| Dec 11, 2024 | 308.00 | 313.00 | 303.00 | 304.00 | 304.00 | 16,018 |
| Dec 10, 2024 | 308.00 | 313.00 | 304.00 | 310.00 | 310.00 | 16,003 |
| Dec 9, 2024 | 310.00 | 313.00 | 305.00 | 312.00 | 312.00 | 24,803 |
| Dec 6, 2024 | 311.00 | 314.00 | 301.00 | 314.00 | 314.00 | 6,966 |
| Dec 5, 2024 | 291.00 | 309.00 | 285.00 | 308.00 | 308.00 | 46,057 |
| Dec 4, 2024 | 291.00 | 293.00 | 286.00 | 293.00 | 293.00 | 7,164 |
| Dec 3, 2024 | 287.00 | 295.00 | 285.00 | 292.00 | 292.00 | 15,265 |
| Dec 2, 2024 | 290.00 | 294.00 | 287.00 | 294.00 | 294.00 | 16,154 |
| Nov 29, 2024 | 294.00 | 296.00 | 292.00 | 296.00 | 296.00 | 18,319 |
| Nov 28, 2024 | 291.00 | 295.99 | 291.00 | 294.00 | 294.00 | 19,938 |
| Nov 27, 2024 | 295.00 | 295.00 | 290.00 | 291.00 | 291.00 | 47,914 |
| Nov 26, 2024 | 290.00 | 296.00 | 288.00 | 296.00 | 296.00 | 21,187 |
| Nov 25, 2024 | 293.00 | 300.00 | 290.00 | 295.00 | 295.00 | 12,972 |
| Nov 22, 2024 | 300.00 | 307.00 | 294.10 | 299.00 | 299.00 | 9,250 |
| Nov 21, 2024 | 300.00 | 307.00 | 298.90 | 300.00 | 300.00 | 17,758 |
| Nov 20, 2024 | 300.00 | 311.00 | 298.00 | 299.00 | 299.00 | 9,933 |
| Nov 19, 2024 | 304.00 | 311.00 | 299.00 | 300.00 | 300.00 | 8,668 |
| Nov 18, 2024 | 314.00 | 324.00 | 303.49 | 309.00 | 309.00 | 27,776 |
| Nov 15, 2024 | 314.00 | 322.00 | 314.00 | 316.00 | 316.00 | 9,264 |
| Nov 14, 2024 | 314.00 | 322.03 | 312.00 | 312.00 | 312.00 | 21,231 |
| Nov 13, 2024 | 316.00 | 324.00 | 312.00 | 312.00 | 312.00 | 33,619 |
| Nov 12, 2024 | 329.00 | 340.00 | 316.00 | 316.00 | 316.00 | 26,456 |
| Nov 11, 2024 | 329.00 | 340.00 | 329.00 | 340.00 | 340.00 | 18,743 |
| Nov 8, 2024 | 332.00 | 339.00 | 328.00 | 338.00 | 338.00 | 12,803 |
| Nov 7, 2024 | 340.00 | 344.00 | 330.00 | 333.00 | 333.00 | 93,633 |
| Nov 6, 2024 | 340.00 | 343.00 | 340.00 | 340.00 | 340.00 | 6,202 |
| Nov 5, 2024 | 340.00 | 344.00 | 340.00 | 340.00 | 340.00 | 7,343 |
| Nov 4, 2024 | 344.00 | 344.00 | 340.00 | 342.00 | 342.00 | 97,563 |
| Nov 1, 2024 | 340.00 | 344.00 | 340.00 | 343.00 | 343.00 | 30,275 |
| Oct 31, 2024 | 340.00 | 343.40 | 340.00 | 340.00 | 340.00 | 7,293 |
| Oct 30, 2024 | 346.00 | 346.00 | 340.00 | 340.00 | 340.00 | 527,685 |
| Oct 29, 2024 | 341.00 | 345.00 | 341.00 | 343.50 | 343.50 | 6,225 |
| Oct 28, 2024 | 344.00 | 350.00 | 341.00 | 344.00 | 344.00 | 41,316 |
| Oct 25, 2024 | 344.00 | 349.84 | 344.00 | 345.00 | 345.00 | 34,232 |
| Oct 24, 2024 | 344.00 | 349.00 | 344.00 | 346.00 | 346.00 | 15,584 |
| Oct 23, 2024 | 344.00 | 352.00 | 344.00 | 350.00 | 350.00 | 99,589 |
| Oct 22, 2024 | 346.00 | 349.00 | 344.00 | 346.00 | 346.00 | 19,311 |
| Oct 21, 2024 | 351.00 | 353.00 | 347.45 | 346.50 | 346.50 | 27,216 |
| Oct 18, 2024 | 355.00 | 364.00 | 351.63 | 353.00 | 353.00 | 46,047 |
| Oct 17, 2024 | 356.00 | 360.00 | 353.00 | 353.00 | 353.00 | 13,641 |
| Oct 16, 2024 | 364.00 | 364.84 | 355.00 | 355.00 | 355.00 | 35,871 |
| Oct 15, 2024 | 371.00 | 371.00 | 358.00 | 358.00 | 358.00 | 31,402 |
| Oct 14, 2024 | 355.00 | 371.00 | 354.00 | 371.00 | 371.00 | 196,375 |
| Oct 11, 2024 | 350.00 | 369.00 | 348.56 | 369.00 | 369.00 | 116,495 |
| Oct 10, 2024 | 347.00 | 350.00 | 345.00 | 350.00 | 350.00 | 77,750 |
| Oct 9, 2024 | 350.00 | 350.00 | 343.00 | 343.00 | 343.00 | 18,269 |
| Oct 8, 2024 | 351.00 | 352.40 | 346.00 | 346.00 | 346.00 | 33,888 |
| Oct 7, 2024 | 356.00 | 359.00 | 349.00 | 355.00 | 355.00 | 36,181 |
| Oct 4, 2024 | 346.00 | 350.00 | 346.00 | 346.00 | 346.00 | 6,503 |
| Oct 3, 2024 | 353.00 | 355.00 | 346.00 | 350.00 | 350.00 | 57,286 |
| Oct 2, 2024 | 353.00 | 356.80 | 347.00 | 356.00 | 356.00 | 5,822 |
| Oct 1, 2024 | 355.00 | 357.00 | 352.00 | 352.00 | 352.00 | 6,942 |
| Sep 30, 2024 | 355.00 | 358.00 | 347.00 | 358.00 | 358.00 | 18,360 |
| Sep 27, 2024 | 352.00 | 357.00 | 352.00 | 353.00 | 353.00 | 20,211 |
| Sep 26, 2024 | 352.00 | 358.00 | 351.00 | 352.00 | 352.00 | 6,243 |
| Sep 25, 2024 | 358.00 | 358.00 | 353.00 | 357.00 | 357.00 | 14,292 |
| Sep 24, 2024 | 351.00 | 358.00 | 351.00 | 358.00 | 358.00 | 5,924 |
| Sep 23, 2024 | 355.00 | 359.00 | 347.00 | 356.00 | 356.00 | 8,248 |
| Sep 20, 2024 | 355.00 | 362.00 | 347.00 | 362.00 | 362.00 | 26,098 |
| Sep 19, 2024 | 347.00 | 358.00 | 347.00 | 358.00 | 358.00 | 80,568 |
| Sep 18, 2024 | 338.00 | 348.00 | 338.00 | 344.00 | 344.00 | 4,868 |
| Sep 17, 2024 | 340.00 | 345.00 | 337.00 | 345.00 | 345.00 | 26,641 |
| Sep 16, 2024 | 338.00 | 348.00 | 338.00 | 343.00 | 343.00 | 7,390 |
| Sep 13, 2024 | 345.00 | 350.00 | 338.00 | 350.00 | 350.00 | 13,464 |
| Sep 12, 2024 | 338.00 | 345.48 | 338.00 | 340.00 | 340.00 | 19,151 |
| Sep 11, 2024 | 350.00 | 355.00 | 339.92 | 345.00 | 345.00 | 22,632 |
| Sep 10, 2024 | 350.00 | 353.38 | 348.00 | 352.00 | 352.00 | 32,439 |
| Sep 9, 2024 | 350.00 | 362.00 | 350.00 | 350.00 | 350.00 | 20,496 |
| Sep 6, 2024 | 357.00 | 363.00 | 351.00 | 360.00 | 360.00 | 35,034 |
| Sep 5, 2024 | 362.00 | 362.00 | 351.00 | 356.00 | 356.00 | 4,640 |
| Sep 4, 2024 | 356.00 | 360.11 | 342.00 | 360.00 | 360.00 | 29,773 |
| Sep 3, 2024 | 354.00 | 362.00 | 342.00 | 362.00 | 362.00 | 36,423 |
| Sep 2, 2024 | 356.00 | 356.00 | 349.89 | 356.00 | 356.00 | 29,451 |
| Aug 30, 2024 | 357.00 | 360.00 | 345.00 | 354.00 | 354.00 | 2,017 |
| Aug 29, 2024 | 351.00 | 360.00 | 348.00 | 358.00 | 358.00 | 19,768 |
| Aug 28, 2024 | 353.00 | 354.00 | 348.00 | 354.00 | 354.00 | 28,808 |
| Aug 27, 2024 | 352.00 | 360.00 | 342.00 | 350.00 | 350.00 | 18,553 |
| Aug 23, 2024 | 349.00 | 351.52 | 349.00 | 349.00 | 349.00 | 4,989 |
| Aug 22, 2024 | 349.00 | 354.00 | 345.07 | 351.00 | 351.00 | 20,582 |
| Aug 21, 2024 | 359.00 | 360.00 | 348.00 | 348.00 | 348.00 | 34,385 |
| Aug 20, 2024 | 353.00 | 361.00 | 347.00 | 359.00 | 359.00 | 92,334 |
| Aug 19, 2024 | 359.00 | 360.00 | 346.00 | 359.00 | 359.00 | 16,619 |
| Aug 16, 2024 | 358.00 | 360.00 | 351.00 | 358.00 | 358.00 | 134,495 |
| Aug 15, 2024 | 348.00 | 356.44 | 342.00 | 356.00 | 356.00 | 67,095 |
| Aug 14, 2024 | 343.00 | 348.00 | 339.00 | 346.00 | 346.00 | 39,837 |
| Aug 13, 2024 | 336.00 | 342.86 | 330.00 | 337.50 | 337.50 | 27,018 |
| Aug 12, 2024 | 334.00 | 340.00 | 328.00 | 340.00 | 340.00 | 17,247 |
| Aug 9, 2024 | 330.00 | 340.00 | 329.47 | 336.00 | 336.00 | 20,535 |
| Aug 8, 2024 | 331.00 | 335.05 | 327.00 | 333.00 | 333.00 | 10,952 |
| Aug 7, 2024 | 332.00 | 349.00 | 325.00 | 336.00 | 336.00 | 5,535 |
| Aug 6, 2024 | 338.00 | 341.16 | 329.00 | 339.00 | 339.00 | 420,097 |
| Aug 5, 2024 | 333.00 | 342.00 | 324.00 | 330.00 | 330.00 | 186,105 |
| Aug 2, 2024 | 343.00 | 343.00 | 330.00 | 336.00 | 336.00 | 72,948 |
| Aug 1, 2024 | 339.00 | 343.00 | 325.00 | 338.50 | 338.50 | 36,314 |
| Jul 31, 2024 | 339.00 | 344.00 | 335.00 | 344.00 | 344.00 | 40,675 |
| Jul 30, 2024 | 330.00 | 339.00 | 329.75 | 339.00 | 339.00 | 44,178 |
| Jul 29, 2024 | 327.00 | 336.00 | 327.00 | 336.00 | 336.00 | 17,304 |
| Jul 26, 2024 | 336.00 | 338.32 | 320.00 | 336.00 | 336.00 | 10,069 |
| Jul 25, 2024 | 339.00 | 347.00 | 324.00 | 324.00 | 324.00 | 66,646 |
| Jul 24, 2024 | 333.00 | 345.00 | 333.00 | 340.00 | 340.00 | 2,632 |
| Jul 23, 2024 | 332.00 | 345.00 | 332.00 | 345.00 | 345.00 | 35,094 |
| Jul 22, 2024 | 337.00 | 344.00 | 334.00 | 335.00 | 335.00 | 79,455 |
| Jul 19, 2024 | 345.00 | 351.00 | 334.00 | 334.00 | 334.00 | 56,056 |
| Jul 18, 2024 | 336.00 | 356.00 | 336.00 | 342.00 | 342.00 | 107,022 |
| Jul 17, 2024 | 324.00 | 340.00 | 322.00 | 336.00 | 336.00 | 99,000 |
| Jul 16, 2024 | 324.00 | 330.00 | 320.00 | 330.00 | 330.00 | 58,883 |
| Jul 15, 2024 | 323.00 | 324.00 | 318.00 | 324.00 | 324.00 | 4,815 |
| Jul 12, 2024 | 318.00 | 323.00 | 315.00 | 319.00 | 319.00 | 44,196 |
| Jul 11, 2024 | 309.00 | 318.00 | 305.00 | 315.00 | 315.00 | 25,961 |
| Jul 10, 2024 | 318.00 | 319.00 | 312.00 | 315.00 | 315.00 | 11,202 |
| Jul 9, 2024 | 318.00 | 320.00 | 309.00 | 314.00 | 314.00 | 63,338 |
| Jul 8, 2024 | 299.00 | 319.00 | 295.00 | 319.00 | 319.00 | 136,337 |
| Jul 5, 2024 | 293.00 | 297.00 | 293.00 | 293.00 | 293.00 | 18,541 |
| Jul 4, 2024 | 301.00 | 306.00 | 293.00 | 293.00 | 293.00 | 29,361 |
| Jul 3, 2024 | 309.00 | 313.00 | 299.00 | 301.00 | 301.00 | 49,154 |
| Jul 2, 2024 | 314.00 | 318.00 | 309.00 | 309.00 | 309.00 | 82,847 |
| Jul 1, 2024 | 316.00 | 318.69 | 313.00 | 316.00 | 316.00 | 6,511 |
| Jun 28, 2024 | 319.00 | 319.00 | 309.00 | 318.00 | 318.00 | 7,504 |
| Jun 27, 2024 | 319.00 | 319.00 | 312.00 | 314.00 | 314.00 | 30,222 |
| Jun 26, 2024 | 316.00 | 319.00 | 312.00 | 316.00 | 316.00 | 19,989 |
| Jun 25, 2024 | 312.00 | 318.00 | 312.00 | 318.00 | 318.00 | 41,902 |
| Jun 24, 2024 | 317.00 | 322.00 | 311.00 | 314.00 | 314.00 | 29,896 |
| Jun 21, 2024 | 317.00 | 318.00 | 310.00 | 318.00 | 318.00 | 20,980 |
| Jun 20, 2024 | 318.00 | 318.00 | 307.00 | 317.00 | 317.00 | 30,560 |
| Jun 19, 2024 | 314.00 | 317.00 | 307.00 | 314.00 | 314.00 | 6,708 |
| Jun 18, 2024 | 318.00 | 318.00 | 310.00 | 315.00 | 315.00 | 67,414 |
| Jun 17, 2024 | 315.00 | 319.00 | 310.00 | 315.00 | 315.00 | 18,468 |
| Jun 14, 2024 | 318.00 | 318.00 | 310.00 | 311.00 | 311.00 | 52,461 |
| Jun 13, 2024 | 315.00 | 317.16 | 311.00 | 314.00 | 314.00 | 22,544 |
| Jun 12, 2024 | 315.00 | 315.00 | 310.00 | 311.00 | 311.00 | 17,798 |
| Jun 11, 2024 | 315.00 | 320.00 | 306.00 | 310.00 | 310.00 | 11,496 |
| Jun 10, 2024 | 310.00 | 312.20 | 306.50 | 310.00 | 310.00 | 17,717 |
| Jun 7, 2024 | 315.00 | 315.00 | 301.00 | 310.00 | 310.00 | 32,245 |
| Jun 6, 2024 | 307.00 | 311.34 | 301.00 | 310.00 | 310.00 | 31,248 |
| Jun 5, 2024 | 302.00 | 314.00 | 298.00 | 308.00 | 308.00 | 56,005 |
| Jun 4, 2024 | 314.00 | 315.00 | 302.00 | 309.00 | 309.00 | 32,974 |
| Jun 3, 2024 | 307.00 | 315.00 | 305.00 | 307.00 | 307.00 | 80,056 |
| May 31, 2024 | 310.00 | 314.00 | 304.00 | 308.00 | 308.00 | 30,672 |
| May 30, 2024 | 313.00 | 315.00 | 306.00 | 306.00 | 306.00 | 17,264 |
| May 29, 2024 | 308.00 | 313.00 | 298.00 | 310.00 | 310.00 | 79,465 |
| May 28, 2024 | 305.00 | 305.00 | 296.00 | 299.00 | 299.00 | 22,434 |
| May 24, 2024 | 301.00 | 308.00 | 296.00 | 305.00 | 305.00 | 12,078 |
| May 23, 2024 | 300.00 | 308.55 | 296.00 | 304.00 | 304.00 | 23,722 |
| May 22, 2024 | 303.00 | 310.00 | 297.00 | 310.00 | 310.00 | 29,612 |
| May 21, 2024 | 295.00 | 310.00 | 291.00 | 310.00 | 310.00 | 4,611 |
| May 20, 2024 | 303.00 | 308.00 | 296.00 | 303.00 | 303.00 | 19,729 |
| May 17, 2024 | 295.00 | 304.00 | 295.00 | 304.00 | 304.00 | 1,427 |
| May 16, 2024 | 302.00 | 309.00 | 293.00 | 305.00 | 305.00 | 11,609 |
| May 15, 2024 | 307.00 | 310.00 | 295.35 | 302.00 | 302.00 | 44,417 |
| May 14, 2024 | 306.00 | 308.00 | 293.00 | 300.00 | 300.00 | 81,706 |
| May 13, 2024 | 295.00 | 306.00 | 295.00 | 305.00 | 305.00 | 14,147 |
| May 10, 2024 | 296.00 | 304.00 | 296.00 | 300.00 | 300.00 | 31,497 |
| May 9, 2024 | 291.00 | 305.00 | 285.00 | 300.00 | 300.00 | 136,328 |
| May 8, 2024 | 280.00 | 302.00 | 280.00 | 297.00 | 297.00 | 93,978 |
| May 7, 2024 | 273.00 | 282.00 | 271.26 | 280.00 | 280.00 | 97,582 |
| May 3, 2024 | 279.00 | 279.00 | 273.78 | 279.00 | 279.00 | 13,790 |
| May 2, 2024 | 279.00 | 279.00 | 267.00 | 279.00 | 279.00 | 40,467 |
| May 1, 2024 | 275.00 | 280.00 | 267.00 | 280.00 | 280.00 | 6,050 |
| Apr 30, 2024 | 272.00 | 276.60 | 268.00 | 276.00 | 276.00 | 138,041 |
| Apr 29, 2024 | 272.00 | 280.00 | 267.00 | 270.00 | 270.00 | 24,668 |
Related Tickers
601298.SS Qingdao Port International Co., Ltd.
8.51
+0.12%
RE0.F Hafnia Limited
3.9680
+1.69%
GNU1.F Genco Shipping & Trading Limited
11.21
-0.27%
SOFF.OL Solstad Offshore ASA
38.00
-0.13%
T5N.SG Tallink Grupp AS
0.5630
+0.18%
T5N.F AS Tallink Grupp
0.5910
-0.34%
HLAG.F Hapag-Lloyd Aktiengesellschaft
136.90
+0.15%
T5N.DU Tallink Grupp AS
0.5900
+0.17%
WNL.F Wallenius Wilhelmsen ASA
6.01
-1.56%
EDRY EuroDry Ltd.
8.62
-1.53%