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
27 Apr 2021	GBX	23.858	23.858	22.1879	23.858	23.858	0.0 (0.0%)	11,743
26 Apr 2021	GBX	23.858	23.858	22.9037	23.858	23.858	0.0 (0.0%)	3,607
23 Apr 2021	GBX	23.858	23.858	22.9037	23.858	23.858	0.0 (0.0%)	33,445
22 Apr 2021	GBX	25.2417	25.2417	21.9493	23.858	23.858	-1.909 (-7.41%)	194,241
21 Apr 2021	GBX	26.2438	26.7209	24.8123	25.7666	25.7666	-0.477 (-1.82%)	70,712
20 Apr 2021	GBX	26.3631	26.3631	24.8123	26.2438	26.2438	-0.477 (-1.79%)	25,683
19 Apr 2021	GBX	27.1981	27.6753	25.7666	26.7209	26.7209	-0.477 (-1.75%)	130,127
16 Apr 2021	GBX	25.7666	28.6296	25.7666	27.1981	27.1981	+1.909 (+7.55%)	396,238
15 Apr 2021	GBX	26.7209	27.4367	24.8123	25.2895	25.2895	-1.431 (-5.36%)	238,868
14 Apr 2021	GBX	24.3351	27.1027	22.9037	26.7209	26.7209	+2.386 (+9.80%)	149,805
13 Apr 2021	GBX	24.3351	25.7189	24.2874	24.3351	24.3351	0.0 (0.0%)	85,850
12 Apr 2021	GBX	24.3351	25.7666	24.2874	24.3351	24.3351	0.0 (0.0%)	93,194
9 Apr 2021	GBX	24.3351	25.7571	22.9037	24.3351	24.3351	0.0 (0.0%)	739,070
8 Apr 2021	GBX	24.3351	26.5778	22.9037	24.3351	24.3351	-2.386 (-8.93%)	412,210
7 Apr 2021	GBX	15.2596	28.1715	15.2596	26.7209	26.7209	+12.221 (+84.28%)	3,023,449
6 Apr 2021	GBX	14.5	14.5	14.5	14.5	14.5	+0.662 (+4.79%)	0
1 Apr 2021	GBX	13.8376	13.8376	13.5504	13.8376	13.8376	0.0 (0.0%)	229,364
31 Mar 2021	GBX	13.8376	15.2691	13.4845	13.8376	13.8376	0.0 (0.0%)	247,215
30 Mar 2021	GBX	13.3605	15.2691	12.4061	13.8376	13.8376	+0.477 (+3.57%)	118,323
29 Mar 2021	GBX	13.3605	14.2575	13.265	13.3605	13.3605	0.0 (0.0%)	18,451
26 Mar 2021	GBX	13.3605	14.1239	13.1219	13.3605	13.3605	0.0 (0.0%)	299,825
25 Mar 2021	GBX	13.3605	13.4845	12.5016	13.3605	13.3605	-0.191 (-1.41%)	532,033
24 Mar 2021	GBX	13.7422	13.7422	12.597	13.5513	13.5513	-0.763 (-5.33%)	117,491
23 Mar 2021	GBX	15.2691	16.2234	13.3605	14.3148	14.3148	-0.954 (-6.25%)	29,130
22 Mar 2021	GBX	15.7463	16.3189	14.3148	15.2691	15.2691	0.0 (0.0%)	240,930
19 Mar 2021	GBX	15.7463	16.2234	14.3434	15.2691	15.2691	-0.477 (-3.03%)	5,266
18 Mar 2021	GBX	16.2234	17.1777	14.3148	15.7463	15.7463	-0.477 (-2.94%)	32,043
17 Mar 2021	GBX	16.2234	16.2234	15.2691	16.2234	16.2234	-0.777 (-4.57%)	16,139
16 Mar 2021	GBX	17	17	17	17	17	+0.777 (+4.79%)	0
15 Mar 2021	GBX	16.2234	16.2234	15.2691	16.2234	16.2234	0.0 (0.0%)	56,414

Unicorn Response |