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
18 Feb 2020	GBX	14.5534	14.5534	14.0762	14.5534	14.5534	0.0 (0.0%)	40,441
17 Feb 2020	GBX	14.5534	14.6488	14.4579	14.5534	14.5534	0.0 (0.0%)	7,882
14 Feb 2020	GBX	14.3148	15.2691	14.2671	14.5534	14.5534	+0.239 (+1.67%)	33,033
13 Feb 2020	GBX	14.3148	15.2691	14.3148	14.3148	14.3148	0.0 (0.0%)	47,154
12 Feb 2020	GBX	14.3148	15.2691	14.3148	14.3148	14.3148	0.0 (0.0%)	12,998
11 Feb 2020	GBX	14.3148	15.2691	14.3148	14.3148	14.3148	0.0 (0.0%)	29,202
10 Feb 2020	GBX	14.3148	14.4102	14.2194	14.3148	14.3148	0.0 (0.0%)	3,818
7 Feb 2020	GBX	14.3148	15.0782	13.475	14.3148	14.3148	0.0 (0.0%)	11,003
6 Feb 2020	GBX	14.3148	14.7347	13.4559	14.3148	14.3148	0.0 (0.0%)	62,843
5 Feb 2020	GBX	13.7804	15.1641	13.7804	14.3148	14.3148	+1.193 (+9.09%)	251,130
4 Feb 2020	GBX	13.7804	13.7804	12.4539	13.1219	13.1219	-0.954 (-6.78%)	94,697
3 Feb 2020	GBX	14.0762	14.0762	13.3605	14.0762	14.0762	-0.477 (-3.28%)	564,992
31 Jan 2020	GBX	14.5534	14.5534	13.8663	14.5534	14.5534	0.0 (0.0%)	6,642
30 Jan 2020	GBX	14.5534	14.5534	14.0953	14.5534	14.5534	0.0 (0.0%)	139,748
29 Jan 2020	GBX	14.5534	14.5534	14.0762	14.5534	14.5534	0.0 (0.0%)	3,333
28 Jan 2020	GBX	14.5534	14.5534	13.8376	14.5534	14.5534	0.0 (0.0%)	1,844
27 Jan 2020	GBX	14.5534	14.5534	13.8376	14.5534	14.5534	-0.238 (-1.61%)	87,855
24 Jan 2020	GBX	14.7919	14.8731	14.4818	14.7919	14.7919	0.0 (0.0%)	50,510
23 Jan 2020	GBX	14.7919	14.7919	14.6011	14.7919	14.7919	0.0 (0.0%)	55,238
22 Jan 2020	GBX	14.7919	14.9828	14.5677	14.7919	14.7919	0.0 (0.0%)	22,519
21 Jan 2020	GBX	14.7919	14.7919	14.5677	14.7919	14.7919	0.0 (0.0%)	723
20 Jan 2020	GBX	15.0305	15.0687	14.477	14.7919	14.7919	-0.239 (-1.59%)	209,976
17 Jan 2020	GBX	15.0305	15.0305	14.5534	15.0305	15.0305	0.0 (0.0%)	27,355
16 Jan 2020	GBX	15.0305	15.0305	14.9446	15.0305	15.0305	0.0 (0.0%)	26,197
15 Jan 2020	GBX	15.0305	15.7463	15.0305	15.0305	15.0305	+0.239 (+1.61%)	17,658
14 Jan 2020	GBX	14.7919	15.2691	14.7919	14.7919	14.7919	0.0 (0.0%)	48,538
13 Jan 2020	GBX	14.7919	15.2691	14.7919	14.7919	14.7919	0.0 (0.0%)	94,194
10 Jan 2020	GBX	14.7919	15.0305	14.7919	14.7919	14.7919	0.0 (0.0%)	13,485
9 Jan 2020	GBX	14.7919	15.0305	14.7919	14.7919	14.7919	0.0 (0.0%)	16,368
8 Jan 2020	GBX	14.5534	14.8874	13.9331	14.7919	14.7919	+0.238 (+1.64%)	136,864

Unicorn Response |