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
31 Mar 2020	GBX	11.2132	11.4518	10.9747	11.2132	11.2132	0.0 (0.0%)	71,560
30 Mar 2020	GBX	11.2132	11.4518	11.0367	11.2132	11.2132	0.0 (0.0%)	18,016
27 Mar 2020	GBX	11.2132	11.3564	11.2132	11.2132	11.2132	-0.287 (-2.49%)	233,467
26 Mar 2020	GBX	11.5	11.5	11.5	11.5	11.5	+0.525 (+4.79%)	0
25 Mar 2020	GBX	10.7361	11.4518	10.0232	10.9747	10.9747	+0.239 (+2.22%)	109,482
24 Mar 2020	GBX	9.8295	11.0224	9.8295	10.7361	10.7361	+1.193 (+12.50%)	187,054
23 Mar 2020	GBX	9.6625	9.6625	9.066	9.5432	9.5432	0.0 (0.0%)	61,511
20 Mar 2020	GBX	9.5432	9.7341	9.066	9.5432	9.5432	0.0 (0.0%)	7,812
19 Mar 2020	GBX	9.5432	9.5432	9.066	9.5432	9.5432	0.0 (0.0%)	1,732
18 Mar 2020	GBX	9.5432	9.5432	9.066	9.5432	9.5432	0.0 (0.0%)	5,058
17 Mar 2020	GBX	10.4975	11.4518	9.066	9.5432	9.5432	-0.954 (-9.09%)	54,713
16 Mar 2020	GBX	11.4518	11.4518	8.5889	10.4975	10.4975	-1.431 (-12.00%)	39,795
13 Mar 2020	GBX	13.3605	13.3605	11.929	11.929	11.929	-1.909 (-13.79%)	213,226
12 Mar 2020	GBX	13.8376	13.8376	13.4559	13.8376	13.8376	0.0 (0.0%)	2,096
11 Mar 2020	GBX	13.8376	13.8376	13.3605	13.8376	13.8376	0.0 (0.0%)	5,481
10 Mar 2020	GBX	13.8376	13.8376	13.3605	13.8376	13.8376	-0.662 (-4.57%)	4,103
9 Mar 2020	GBX	14.5	14.5	14.5	14.5	14.5	+0.185 (+1.29%)	0
6 Mar 2020	GBX	14.3148	14.3148	13.4559	14.3148	14.3148	0.0 (0.0%)	8,029
5 Mar 2020	GBX	14.3148	14.3148	13.4559	14.3148	14.3148	-0.239 (-1.64%)	17,744
4 Mar 2020	GBX	14.5534	14.7919	14.5534	14.5534	14.5534	0.0 (0.0%)	20,280
3 Mar 2020	GBX	14.5534	14.5534	13.8376	14.5534	14.5534	0.0 (0.0%)	36,964
2 Mar 2020	GBX	14.5534	14.5534	13.8376	14.5534	14.5534	0.0 (0.0%)	11,160
28 Feb 2020	GBX	14.7919	14.7919	14.3148	14.5534	14.5534	-1.193 (-7.58%)	41,249
27 Feb 2020	GBX	15.7463	15.7463	14.7919	15.7463	15.7463	0.0 (0.0%)	16,314
26 Feb 2020	GBX	15.7463	15.7463	14.9399	15.7463	15.7463	0.0 (0.0%)	114,175
25 Feb 2020	GBX	15.7463	15.7463	15.0305	15.7463	15.7463	0.0 (0.0%)	66,067
24 Feb 2020	GBX	15.7463	15.7463	15.6508	15.7463	15.7463	0.0 (0.0%)	4,041
21 Feb 2020	GBX	15.7463	15.7463	14.7919	15.7463	15.7463	0.0 (0.0%)	7,577
20 Feb 2020	GBX	15.2691	16.7006	15.2691	15.7463	15.7463	+1.193 (+8.20%)	101,348
19 Feb 2020	GBX	14.5534	14.6965	14.5534	14.5534	14.5534	0.0 (0.0%)	87,480

Unicorn Response |