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
29 Jan 2021	GBX	19.0864	19.0864	18.5138	19.0864	19.0864	0.0 (0.0%)	15,718
28 Jan 2021	GBX	19.0864	19.0864	18.3706	19.0864	19.0864	0.0 (0.0%)	37,423
27 Jan 2021	GBX	19.9453	20.0407	18.1321	19.0864	19.0864	-0.859 (-4.31%)	78,321
26 Jan 2021	GBX	20.4224	20.8042	19.0864	19.9453	19.9453	-0.477 (-2.34%)	40,873
25 Jan 2021	GBX	22.1402	22.1879	19.0864	20.4224	20.4224	-1.241 (-5.73%)	490,666
22 Jan 2021	GBX	21.663	21.7108	21.3767	21.663	21.663	0.0 (0.0%)	50,755
21 Jan 2021	GBX	21.663	21.7585	21.3767	21.663	21.663	0.0 (0.0%)	31,973
20 Jan 2021	GBX	21.663	21.7394	21.434	21.663	21.663	0.0 (0.0%)	43,991
19 Jan 2021	GBX	21.663	21.9016	21.663	21.663	21.663	0.0 (0.0%)	40,320
18 Jan 2021	GBX	23.2854	23.4762	21.4054	21.663	21.663	-1.622 (-6.97%)	81,377
15 Jan 2021	GBX	23.2854	23.2854	22.7128	23.2854	23.2854	0.0 (0.0%)	84,311
14 Jan 2021	GBX	22.6174	23.2854	22.5076	23.2854	23.2854	+0.668 (+2.95%)	217,009
13 Jan 2021	GBX	24.6214	24.8123	22.6174	22.6174	22.6174	-2.004 (-8.14%)	313,850
12 Jan 2021	GBX	24.3351	25.6235	24.0966	24.6214	24.6214	+0.286 (+1.18%)	373,374
11 Jan 2021	GBX	21.9493	24.8123	20.995	24.3351	24.3351	+2.386 (+10.87%)	430,061
8 Jan 2021	GBX	18.1321	23.8341	17.5976	21.9493	21.9493	+3.817 (+21.05%)	550,367
7 Jan 2021	GBX	18.1321	19.0864	17.5452	18.1321	18.1321	-0.477 (-2.56%)	50,354
6 Jan 2021	GBX	17.4163	19.0864	17.1777	18.6092	18.6092	+1.193 (+6.85%)	236,417
5 Jan 2021	GBX	17.6072	17.6072	17.0823	17.4163	17.4163	-0.239 (-1.35%)	141,881
4 Jan 2021	GBX	17.4163	18.0653	16.8914	17.6549	17.6549	+0.239 (+1.37%)	26,207
31 Dec 2020	GBX	17.4163	17.4163	17.0823	17.4163	17.4163	-0.239 (-1.35%)	74,584
30 Dec 2020	GBX	17.6549	18.6092	16.9392	17.6549	17.6549	0.0 (0.0%)	149,109
29 Dec 2020	GBX	17.4163	18.1321	17.2541	17.6549	17.6549	+0.239 (+1.37%)	83,331
24 Dec 2020	GBX	17.4163	17.4163	17.2255	17.4163	17.4163	0.0 (0.0%)	1,920
23 Dec 2020	GBX	16.9392	17.6358	16.3189	17.4163	17.4163	+0.239 (+1.39%)	95,991
22 Dec 2020	GBX	17.1777	17.6549	16.9392	17.1777	17.1777	0.0 (0.0%)	188,452
21 Dec 2020	GBX	16.2234	17.6549	15.46	17.1777	17.1777	+0.954 (+5.88%)	516,174
18 Dec 2020	GBX	14.0285	17.6549	14.0285	16.2234	16.2234	+2.863 (+21.43%)	1,141,723
17 Dec 2020	GBX	10.7265	14.3148	10.7265	13.3605	13.3605	+3.102 (+30.23%)	680,982
16 Dec 2020	GBX	10.2589	10.6884	9.7341	10.2589	10.2589	0.0 (0.0%)	4,624

Unicorn Response |