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
12 Oct 2009	GBX	22.4265	23.858	22.4265	22.4265	22.4265	+1.909 (+9.30%)	4,087
24 Sep 2009	GBX	20.5179	21.9493	20.5179	20.5179	20.5179	0.0 (0.0%)	10,479
23 Sep 2009	GBX	20.5179	20.5179	20.0407	20.5179	20.5179	0.0 (0.0%)	2,096
22 Sep 2009	GBX	20.5179	20.5179	19.0864	20.5179	20.5179	0.0 (0.0%)	6,811
16 Sep 2009	GBX	20.5179	21.9493	19.0864	20.5179	20.5179	0.0 (0.0%)	12,097
2 Sep 2009	GBX	20.5179	20.995	20.5179	20.5179	20.5179	0.0 (0.0%)	26,197
3 Aug 2009	GBX	20.5179	20.5179	19.325	20.5179	20.5179	0.0 (0.0%)	5,239
29 Jul 2009	GBX	20.5179	21.9493	20.5179	20.5179	20.5179	0.0 (0.0%)	10,479
28 Jul 2009	GBX	20.5179	20.5179	19.0864	20.5179	20.5179	0.0 (0.0%)	84,699
17 Jul 2009	GBX	20.5179	20.5179	19.0864	20.5179	20.5179	0.0 (0.0%)	24,834
17 Jun 2009	GBX	20.5179	20.5179	19.0864	20.5179	20.5179	0.0 (0.0%)	49,250
11 Jun 2009	GBX	20.5179	20.5179	19.325	20.5179	20.5179	0.0 (0.0%)	770
9 Jun 2009	GBX	20.5179	21.7108	20.5179	20.5179	20.5179	0.0 (0.0%)	1,310
2 Jun 2009	GBX	20.5179	21.9493	20.5179	20.5179	20.5179	0.0 (0.0%)	27,245
20 May 2009	GBX	20.5179	20.5179	19.325	20.5179	20.5179	0.0 (0.0%)	786
19 May 2009	GBX	20.5179	20.995	19.325	20.5179	20.5179	+1.431 (+7.50%)	5,501
15 May 2009	GBX	19.0864	19.0864	19.0864	19.0864	19.0864	0.0 (0.0%)	10,479
14 May 2009	GBX	19.0864	20.0407	19.0864	19.0864	19.0864	+1.431 (+8.11%)	5,239
11 May 2009	GBX	17.6549	18.1321	17.6549	17.6549	17.6549	+1.909 (+12.12%)	10,479
5 May 2009	GBX	15.7463	16.8437	15.7463	15.7463	15.7463	0.0 (0.0%)	5,239
28 Apr 2009	GBX	15.7463	15.7463	14.3148	15.7463	15.7463	0.0 (0.0%)	5,239
8 Apr 2009	GBX	15.7463	15.7463	15.7463	15.7463	15.7463	+0.954 (+6.45%)	15,718
31 Mar 2009	GBX	14.7919	15.5554	14.7919	14.7919	14.7919	0.0 (0.0%)	271
26 Mar 2009	GBX	14.7919	14.7919	13.3605	14.7919	14.7919	0.0 (0.0%)	3,275
23 Mar 2009	GBX	14.7919	14.7919	14.3148	14.7919	14.7919	-0.477 (-3.13%)	5,239
12 Mar 2009	GBX	15.2691	15.2691	14.3148	15.2691	15.2691	0.0 (0.0%)	2,620
25 Feb 2009	GBX	15.2691	15.2691	14.3148	15.2691	15.2691	-0.477 (-3.03%)	8,383
23 Feb 2009	GBX	15.7463	16.7006	15.7463	15.7463	15.7463	+0.954 (+6.45%)	5,239
9 Feb 2009	GBX	14.7919	15.5554	14.7919	14.7919	14.7919	0.0 (0.0%)	1,572
13 Jan 2009	GBX	14.7919	14.7919	13.3605	14.7919	14.7919	0.0 (0.0%)	3,082

Unicorn Response |