Fireangel Safety Technology Gr Recent Share Price (LSE:FA)

LSE:FA - Fireangel Safety Technology Gr Fireangel Safety Technology Gr
Sector: Consumer Discretionary, Industry: Consumer Electronics

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
20 May 2010	GBX	34.8326	34.8326	33.6875	34.8326	34.8326	-0.954 (-2.67%)	1,572
11 May 2010	GBX	35.787	35.787	33.4012	35.787	35.787	0.0 (0.0%)	3,458
7 May 2010	GBX	35.787	38.1728	33.6875	35.787	35.787	-1.909 (-5.06%)	3,144
5 May 2010	GBX	37.6956	37.6956	35.5961	37.6956	37.6956	0.0 (0.0%)	2,277
29 Apr 2010	GBX	37.6956	37.6956	33.4012	37.6956	37.6956	0.0 (0.0%)	15,718
28 Apr 2010	GBX	37.6956	37.6956	35.5961	37.6956	37.6956	0.0 (0.0%)	1,048
27 Apr 2010	GBX	37.2184	37.6956	37.2184	37.6956	37.6956	+8.78 (+30.36%)	5,239
19 Apr 2010	GBX	28.9159	28.9159	28.9159	28.9159	28.9159	+1.241 (+4.48%)	1,021
25 Mar 2010	GBX	27.6753	28.3433	27.6753	27.6753	27.6753	+1.431 (+5.45%)	5,082
22 Mar 2010	GBX	22.9037	26.2438	22.9037	26.2438	26.2438	+4.772 (+22.22%)	15,718
19 Mar 2010	GBX	21.9493	21.9493	19.0864	21.4722	21.4722	-1.909 (-8.16%)	20,957
17 Mar 2010	GBX	23.858	23.858	23.3808	23.3808	23.3808	-2.863 (-10.91%)	5,239
10 Mar 2010	GBX	26.2438	26.2438	25.7666	26.2438	26.2438	-0.954 (-3.51%)	3,982
9 Mar 2010	GBX	27.1981	27.1981	21.9493	27.1981	27.1981	-0.954 (-3.39%)	10,479
18 Feb 2010	GBX	28.1524	28.1524	23.858	28.1524	28.1524	-2.386 (-7.81%)	20,957
12 Feb 2010	GBX	30.5382	30.5382	28.6296	30.5382	30.5382	-1.431 (-4.48%)	10,479
11 Feb 2010	GBX	31.9697	31.9697	30.5382	31.9697	31.9697	-0.954 (-2.90%)	1,940
9 Feb 2010	GBX	32.924	32.924	30.5382	32.924	32.924	-0.954 (-2.82%)	5,239
26 Jan 2010	GBX	33.8783	33.8783	31.4925	33.8783	33.8783	0.0 (0.0%)	20,957
4 Jan 2010	GBX	33.8783	33.8783	31.4925	33.8783	33.8783	0.0 (0.0%)	5,763
29 Dec 2009	GBX	33.8783	33.8783	33.4012	33.8783	33.8783	+1.909 (+5.97%)	26,197
21 Dec 2009	GBX	31.9697	31.9697	31.0154	31.9697	31.9697	0.0 (0.0%)	15,718
18 Dec 2009	GBX	31.9697	31.9697	30.7291	31.9697	31.9697	0.0 (0.0%)	17,028
11 Dec 2009	GBX	31.9697	33.4012	31.9697	31.9697	31.9697	0.0 (0.0%)	2,919
10 Dec 2009	GBX	31.9697	33.4012	31.9697	31.9697	31.9697	+0.954 (+3.08%)	2,919
7 Dec 2009	GBX	31.0154	33.4012	31.0154	31.0154	31.0154	+3.817 (+14.04%)	14,701
4 Dec 2009	GBX	27.1981	30.5382	27.1981	27.1981	27.1981	+0.954 (+3.64%)	10,194
23 Nov 2009	GBX	26.2438	29.5839	26.2438	26.2438	26.2438	+1.909 (+7.84%)	10,479
6 Nov 2009	GBX	24.3351	26.7209	24.3351	24.3351	24.3351	0.0 (0.0%)	7,335
19 Oct 2009	GBX	23.858	24.3351	23.858	24.3351	24.3351	+1.909 (+8.51%)	6,287

Unicorn Response |