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
10 Aug 2020	GBX	11.6904	11.6904	11.5711	11.6904	11.6904	0.0 (0.0%)	10,479
7 Aug 2020	GBX	11.6904	11.6904	11.3087	11.6904	11.6904	-0.477 (-3.92%)	42,912
6 Aug 2020	GBX	12.1676	12.1676	11.929	12.1676	12.1676	0.0 (0.0%)	48,128
5 Aug 2020	GBX	12.1676	12.1676	11.9767	12.1676	12.1676	0.0 (0.0%)	1,905
4 Aug 2020	GBX	12.1676	12.1676	11.9767	12.1676	12.1676	0.0 (0.0%)	9,115
3 Aug 2020	GBX	11.929	12.1676	11.4518	12.1676	12.1676	+0.716 (+6.25%)	28,701
31 Jul 2020	GBX	11.4518	11.4518	11.4518	11.4518	11.4518	-0.477 (-4.00%)	109,114
30 Jul 2020	GBX	11.929	11.929	11.7381	11.929	11.929	0.0 (0.0%)	52,393
29 Jul 2020	GBX	11.929	11.929	11.4518	11.929	11.929	-0.571 (-4.57%)	1,991
28 Jul 2020	GBX	12.5	12.5	12.5	12.5	12.5	+0.094 (+0.76%)	0
27 Jul 2020	GBX	12.4061	12.4061	11.6427	12.4061	12.4061	0.0 (0.0%)	6,372
24 Jul 2020	GBX	12.4061	12.4061	11.929	12.4061	12.4061	-0.477 (-3.70%)	42,701
23 Jul 2020	GBX	12.8833	12.8833	12.4061	12.8833	12.8833	0.0 (0.0%)	588
22 Jul 2020	GBX	12.8833	13.1219	12.1609	12.8833	12.8833	0.0 (0.0%)	75,526
21 Jul 2020	GBX	12.8833	12.8833	12.4061	12.8833	12.8833	0.0 (0.0%)	4,764
20 Jul 2020	GBX	13.2173	13.2173	12.4061	12.8833	12.8833	-1.117 (-7.98%)	5,658
17 Jul 2020	GBX	14	14	14	14	14	+0.639 (+4.79%)	0
16 Jul 2020	GBX	13.3605	13.3605	12.4348	13.3605	13.3605	-0.639 (-4.57%)	19,002
15 Jul 2020	GBX	14	14	14	14	14	+0.639 (+4.79%)	0
14 Jul 2020	GBX	13.3605	13.3605	13.0074	13.3605	13.3605	0.0 (0.0%)	64,157
13 Jul 2020	GBX	13.3605	13.3605	13.0074	13.3605	13.3605	0.0 (0.0%)	12,480
10 Jul 2020	GBX	13.3605	13.4082	13.3509	13.3605	13.3605	0.0 (0.0%)	183,377
9 Jul 2020	GBX	13.3605	13.4559	13.265	13.3605	13.3605	0.0 (0.0%)	74,576
8 Jul 2020	GBX	13.3605	13.4559	13.265	13.3605	13.3605	0.0 (0.0%)	63,913
7 Jul 2020	GBX	13.3605	13.5513	13.3509	13.3605	13.3605	0.0 (0.0%)	29,775
6 Jul 2020	GBX	14.3148	14.3148	13.1219	13.3605	13.3605	-1.193 (-8.20%)	89,506
3 Jul 2020	GBX	14.5534	14.6297	14.5534	14.5534	14.5534	0.0 (0.0%)	24,841
2 Jul 2020	GBX	14.3148	14.7156	13.4845	14.5534	14.5534	+0.239 (+1.67%)	110,244
1 Jul 2020	GBX	14.0762	14.3434	13.4845	14.3148	14.3148	+0.239 (+1.70%)	53,033
30 Jun 2020	GBX	14.0762	14.5534	14.0762	14.0762	14.0762	+0.954 (+7.27%)	171,116

Unicorn Response |