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 Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
7 Jan 2020	GBX	14.5534	14.5534	13.9331	14.5534	14.5534	0.0 (0.0%)	31
6 Jan 2020	GBX	14.5534	14.9828	14.3625	14.5534	14.5534	0.0 (0.0%)	84,575
3 Jan 2020	GBX	14.5534	14.6965	14.5534	14.5534	14.5534	0.0 (0.0%)	25,191
2 Jan 2020	GBX	12.4061	14.9828	12.4061	14.5534	14.5534	+2.386 (+19.61%)	261,897
31 Dec 2019	GBX	12.1676	12.4061	12.1676	12.1676	12.1676	+0.239 (+2.00%)	6,182
30 Dec 2019	GBX	11.929	12.4061	11.5473	11.929	11.929	+0.954 (+8.70%)	46,491
27 Dec 2019	GBX	10.9747	11.8336	10.9747	10.9747	10.9747	+0.239 (+2.22%)	68,717
24 Dec 2019	GBX	10.0203	10.8792	10.0203	10.7361	10.7361	+0.716 (+7.14%)	58,738
23 Dec 2019	GBX	9.7818	10.0203	9.6386	10.0203	10.0203	+0.238 (+2.44%)	71,119
20 Dec 2019	GBX	9.7818	9.7818	9.6386	9.7818	9.7818	0.0 (0.0%)	20,957
19 Dec 2019	GBX	9.5432	10.0203	9.3523	9.7818	9.7818	+0.239 (+2.50%)	301,370
18 Dec 2019	GBX	9.5432	9.9726	9.1137	9.5432	9.5432	0.0 (0.0%)	248,979
17 Dec 2019	GBX	9.5432	9.5432	9.4077	9.5432	9.5432	0.0 (0.0%)	6,586
16 Dec 2019	GBX	9.3523	9.5432	9.3523	9.5432	9.5432	+0.239 (+2.56%)	4,112
13 Dec 2019	GBX	9.3046	9.6768	9.1853	9.3046	9.3046	0.0 (0.0%)	450,066
12 Dec 2019	GBX	9.3046	9.3046	9.1615	9.3046	9.3046	-0.239 (-2.50%)	64,393
11 Dec 2019	GBX	9.5432	9.7245	9.2092	9.5432	9.5432	0.0 (0.0%)	31,447
10 Dec 2019	GBX	9.5432	10.2854	9.066	9.5432	9.5432	+0.477 (+5.26%)	1,138,490
9 Dec 2019	GBX	9.066	9.5432	8.5889	9.066	9.066	-3.102 (-25.49%)	1,894,115
6 Dec 2019	GBX	12.1676	12.2057	11.4518	12.1676	12.1676	-0.582 (-4.57%)	10,786
5 Dec 2019	GBX	12.75	12.75	12.75	12.75	12.75	+0.582 (+4.79%)	0
4 Dec 2019	GBX	12.1676	12.3107	11.929	12.1676	12.1676	-0.238 (-1.92%)	4,072
3 Dec 2019	GBX	12.1676	12.4061	11.9862	12.4061	12.4061	+0.238 (+1.96%)	48,260
2 Dec 2019	GBX	12.4777	12.4777	11.9862	12.1676	12.1676	-1.582 (-11.51%)	98,559
29 Nov 2019	GBX	13.75	13.75	13.75	13.75	13.75	+0.151 (+1.11%)	0
28 Nov 2019	GBX	13.599	13.599	13.3605	13.599	13.599	0.0 (0.0%)	556
27 Nov 2019	GBX	13.599	13.599	13.3605	13.599	13.599	-0.239 (-1.72%)	183,252
26 Nov 2019	GBX	13.8376	13.8376	13.3605	13.8376	13.8376	-0.239 (-1.70%)	34,443
25 Nov 2019	GBX	14.0762	14.0762	13.8376	14.0762	14.0762	-0.674 (-4.57%)	41,228
22 Nov 2019	GBX	14.75	14.75	14.75	14.75	14.75	+0.674 (+4.79%)	0

Unicorn Response |