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 (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Sep 2022	GBX	7.85	7.9	7.8	7.85	7.85	0.0 (0.0%)	496,085
29 Sep 2022	GBX	8.685	8.685	7.551	7.85	7.85	-0.9 (-10.29%)	709,836
28 Sep 2022	GBX	8.75	8.75	8.5	8.75	8.75	-0.5 (-5.41%)	10,000
27 Sep 2022	GBX	9.25	10	8.25	9.25	9.25	-1.75 (-15.91%)	105,817
26 Sep 2022	GBX	11	11	10.57	11	11	0.0 (0.0%)	16,667
23 Sep 2022	GBX	12	12	10.515	11	11	-1.25 (-10.20%)	80,000
22 Sep 2022	GBX	12.25	12.25	12.1	12.25	12.25	0.0 (0.0%)	708
21 Sep 2022	GBX	12.25	12.25	12.1	12.25	12.25	0.0 (0.0%)	602
20 Sep 2022	GBX	12.25	12.25	11.75	12.25	12.25	0.0 (0.0%)	24,707
16 Sep 2022	GBX	12.25	12.25	12	12.25	12.25	0.0 (0.0%)	3,000
15 Sep 2022	GBX	12.25	12.25	12	12.25	12.25	0.0 (0.0%)	2,768
14 Sep 2022	GBX	12.25	12.25	12.25	12.25	12.25	0.0 (0.0%)	0
13 Sep 2022	GBX	12.25	12.25	12	12.25	12.25	-0.25 (-2%)	975
12 Sep 2022	GBX	12.5	12.5	12.5	12.5	12.5	0.0 (0.0%)	0
9 Sep 2022	GBX	12.5	12.5	12.5	12.5	12.5	0.0 (0.0%)	14,936
8 Sep 2022	GBX	12.5	12.5	12	12.5	12.5	0.0 (0.0%)	14,936
7 Sep 2022	GBX	12.5	12.5	12.489	12.5	12.5	0.0 (0.0%)	320
6 Sep 2022	GBX	12.5	12.5	12.5	12.5	12.5	0.0 (0.0%)	25,297
5 Sep 2022	GBX	13	13	12.11	12.5	12.5	-0.5 (-3.85%)	25,297
2 Sep 2022	GBX	13	13	13	13	13	0.0 (0.0%)	5,500
1 Sep 2022	GBX	13	13.3	13	13	13	0.0 (0.0%)	5,500
31 Aug 2022	GBX	13	13	12.57	13	13	0.0 (0.0%)	10,949
30 Aug 2022	GBX	13	13	13	13	13	0.0 (0.0%)	2,500
26 Aug 2022	GBX	13	13	12.611	13	13	0.0 (0.0%)	2,500
25 Aug 2022	GBX	13	13	13	13	13	0.0 (0.0%)	10,500
24 Aug 2022	GBX	13	13	12.6111	13	13	0.0 (0.0%)	152,985
23 Aug 2022	GBX	13	13.5	12.6111	13	13	0.0 (0.0%)	7,940
22 Aug 2022	GBX	13	13	12.7	13	13	-0.5 (-3.70%)	10,424
19 Aug 2022	GBX	13.5	13.5	13	13.5	13.5	0.0 (0.0%)	39,172
18 Aug 2022	GBX	13.5	13.5	13.5	13.5	13.5	0.0 (0.0%)	6,578