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
23 Feb 2022	GBX	14	14	13.5	14	14	0.0 (0.0%)	78,790
22 Feb 2022	GBX	14	14	13.55	14	14	0.0 (0.0%)	36,841
21 Feb 2022	GBX	14	14	13.5	14	14	0.0 (0.0%)	1,503
18 Feb 2022	GBX	14	14	13.7	14	14	0.0 (0.0%)	3,649
17 Feb 2022	GBX	14	14	13.8154	14	14	0.0 (0.0%)	6,832
16 Feb 2022	GBX	14	14	13.89	14	14	0.0 (0.0%)	180
15 Feb 2022	GBX	14	14	13.95	14	14	0.0 (0.0%)	50,000
14 Feb 2022	GBX	14	14	14	14	14	0.0 (0.0%)	5,500
11 Feb 2022	GBX	14	14.15	14	14	14	0.0 (0.0%)	39,778
10 Feb 2022	GBX	14	14	14	14	14	0.0 (0.0%)	172,216
9 Feb 2022	GBX	14	14	14	14	14	0.0 (0.0%)	172,216
8 Feb 2022	GBX	14	14	14	14	14	0.0 (0.0%)	172,216
7 Feb 2022	GBX	14	14.4	13.5	14	14	0.0 (0.0%)	172,216
4 Feb 2022	GBX	13.81	14.5	13.81	14	14	+0.5 (+3.70%)	59,622
3 Feb 2022	GBX	13	14	12.06	13.5	13.5	+0.25 (+1.89%)	200,289
2 Feb 2022	GBX	14.25	14.25	12.545	13.25	13.25	-1.5 (-10.17%)	123,756
1 Feb 2022	GBX	14.75	14.75	14.5	14.75	14.75	-0.25 (-1.67%)	71,992
31 Jan 2022	GBX	15	15	14.625	15	15	+0.75 (+5.26%)	18,056
28 Jan 2022	GBX	14.25	14.25	13.5	14.25	14.25	0.0 (0.0%)	3,105
27 Jan 2022	GBX	14.25	14.25	14.125	14.25	14.25	0.0 (0.0%)	1,500
26 Jan 2022	GBX	14.2511	14.2511	13.5	14.25	14.25	-0.5 (-3.39%)	63,917
25 Jan 2022	GBX	15.125	15.125	14.75	14.75	14.75	-0.5 (-3.28%)	13,315
24 Jan 2022	GBX	15.63	15.63	14	15.25	15.25	-0.75 (-4.69%)	522,662
21 Jan 2022	GBX	16	16.35	15.61	16	16	0.0 (0.0%)	12,043
20 Jan 2022	GBX	16	16.35	16	16	16	0.0 (0.0%)	8,082
19 Jan 2022	GBX	16.1	16.429	15.55	16	16	-0.1 (-0.62%)	19,705
18 Jan 2022	GBX	16.75	16.825	16	16.1	16.1	-0.65 (-3.88%)	56,835
17 Jan 2022	GBX	16.75	16.75	16.41	16.75	16.75	0.0 (0.0%)	1,820,127
14 Jan 2022	GBX	16.95	16.95	16.5	16.75	16.75	-0.25 (-1.47%)	60,660
13 Jan 2022	GBX	17	17	16.65	17	17	0.0 (0.0%)	72,537