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 Jun 2020	GBX	13.1219	13.1219	12.4061	13.1219	13.1219	0.0 (0.0%)	6,287
26 Jun 2020	GBX	13.1219	13.2173	13.1219	13.1219	13.1219	0.0 (0.0%)	64,241
25 Jun 2020	GBX	13.1219	13.1219	12.4061	13.1219	13.1219	0.0 (0.0%)	2,851
24 Jun 2020	GBX	13.1219	13.265	12.4348	13.1219	13.1219	0.0 (0.0%)	26,268
23 Jun 2020	GBX	13.1219	13.1553	13.1219	13.1219	13.1219	-0.378 (-2.80%)	7,564
22 Jun 2020	GBX	13.5	13.5	13.5	13.5	13.5	+0.617 (+4.79%)	0
19 Jun 2020	GBX	12.8833	12.8833	12.6161	12.8833	12.8833	0.0 (0.0%)	22,015
18 Jun 2020	GBX	12.8833	12.8833	12.4061	12.8833	12.8833	0.0 (0.0%)	232,166
17 Jun 2020	GBX	12.8833	13.5036	12.8833	12.8833	12.8833	0.0 (0.0%)	547,061
16 Jun 2020	GBX	13.3605	13.3605	12.5302	12.8833	12.8833	-0.716 (-5.26%)	8,181
15 Jun 2020	GBX	13.599	13.599	13.3605	13.599	13.599	-0.239 (-1.72%)	2,096
12 Jun 2020	GBX	13.8376	13.8376	13.4845	13.8376	13.8376	0.0 (0.0%)	13,917
11 Jun 2020	GBX	13.8376	13.8376	13.599	13.8376	13.8376	-0.477 (-3.33%)	26,197
10 Jun 2020	GBX	14.3148	14.3148	13.7422	14.3148	14.3148	0.0 (0.0%)	113
9 Jun 2020	GBX	14.3148	14.4341	14.3148	14.3148	14.3148	0.0 (0.0%)	916
8 Jun 2020	GBX	14.3148	14.5868	13.4845	14.3148	14.3148	0.0 (0.0%)	3,865
5 Jun 2020	GBX	14.3148	14.4818	14.3148	14.3148	14.3148	0.0 (0.0%)	18,862
4 Jun 2020	GBX	14.3148	14.3148	12.8833	14.3148	14.3148	-0.239 (-1.64%)	34,557
3 Jun 2020	GBX	14.5534	14.6011	13.9331	14.5534	14.5534	0.0 (0.0%)	17,651
2 Jun 2020	GBX	14.3148	14.6011	14.2671	14.5534	14.5534	0.0 (0.0%)	45,373
1 Jun 2020	GBX	14.5534	14.5534	13.8376	14.5534	14.5534	-0.716 (-4.69%)	29,492
29 May 2020	GBX	15.2691	15.9371	15.2691	15.2691	15.2691	0.0 (0.0%)	21,186
28 May 2020	GBX	13.4082	16.2139	13.4082	15.2691	15.2691	+1.909 (+14.29%)	313,595
27 May 2020	GBX	12.6447	13.6945	12.263	13.3605	13.3605	+0.954 (+7.69%)	462,932
26 May 2020	GBX	12.4061	12.4061	11.8336	12.4061	12.4061	0.0 (0.0%)	4,225
22 May 2020	GBX	12.4061	12.4061	12.4061	12.4061	12.4061	0.0 (0.0%)	243,231
21 May 2020	GBX	12.4061	12.4061	11.4518	12.4061	12.4061	-0.239 (-1.89%)	5,239
20 May 2020	GBX	12.6447	12.6447	11.929	12.6447	12.6447	0.0 (0.0%)	1,415
19 May 2020	GBX	12.6447	12.7402	12.5493	12.6447	12.6447	-0.605 (-4.57%)	100,174
18 May 2020	GBX	13.25	13.25	13.25	13.25	13.25	+0.605 (+4.79%)	0

Unicorn Response |