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
11 Jun 2014	GBX	256.9504	256.9504	252.8945	255.2803	255.2803	-5.249 (-2.01%)	5,096
10 Jun 2014	GBX	259.4602	260.5291	259.4602	260.5291	260.5291	+1.431 (+0.55%)	1,114
9 Jun 2014	GBX	257.6661	264.3464	253.8489	259.0976	259.0976	-10.402 (-3.86%)	13,304
6 Jun 2014	GBX	269.5	269.5	269.5	269.5	269.5	+12.311 (+4.79%)	0
5 Jun 2014	GBX	254.326	257.189	248.1229	257.189	257.189	+2.863 (+1.13%)	17,825
4 Jun 2014	GBX	254.326	254.326	248.1229	254.326	254.326	-3.34 (-1.30%)	25,603
3 Jun 2014	GBX	266.7322	267.2093	254.8032	257.6661	257.6661	-9.066 (-3.40%)	9,338
2 Jun 2014	GBX	265.3007	267.2093	263.392	266.7322	266.7322	+1.431 (+0.54%)	17,269
30 May 2014	GBX	262.4377	267.1998	261.4834	265.3007	265.3007	+2.863 (+1.09%)	25,116
29 May 2014	GBX	254.8032	271.9332	254.8032	262.4377	262.4377	+12.406 (+4.96%)	38,892
28 May 2014	GBX	242.397	252.8945	242.397	250.0316	250.0316	+10.02 (+4.17%)	34,261
27 May 2014	GBX	232.8538	243.3513	231.2601	240.0112	240.0112	+7.157 (+3.07%)	31,057
23 May 2014	GBX	232.3767	235.7168	229.0366	232.8538	232.8538	+0.477 (+0.21%)	430,150
22 May 2014	GBX	226.1736	235.7168	226.1736	232.3767	232.3767	+10.498 (+4.73%)	355,661
21 May 2014	GBX	219.4934	224.265	217.5847	221.8792	221.8792	+2.386 (+1.09%)	15,292
20 May 2014	GBX	219.4934	222.8335	219.4934	219.4934	219.4934	+1.431 (+0.66%)	81,113
19 May 2014	GBX	218.0619	218.0619	218.0619	218.0619	218.0619	0.0 (0.0%)	16,816
16 May 2014	GBX	217.1076	219.2118	214.7218	218.0619	218.0619	+0.954 (+0.44%)	27,828
15 May 2014	GBX	216.1533	217.8233	214.216	217.1076	217.1076	+0.954 (+0.44%)	16,288
14 May 2014	GBX	216.1533	216.6304	213.2903	216.1533	216.1533	-0.954 (-0.44%)	27,524
13 May 2014	GBX	217.1076	217.1076	214.7218	217.1076	217.1076	0.0 (0.0%)	97,254
12 May 2014	GBX	217.1076	217.1076	214.7218	217.1076	217.1076	0.0 (0.0%)	26,581
9 May 2014	GBX	217.1076	217.1076	214.7218	217.1076	217.1076	0.0 (0.0%)	1,048
8 May 2014	GBX	217.1076	218.2766	217.1076	217.1076	217.1076	+0.477 (+0.22%)	456
7 May 2014	GBX	217.9665	218.4627	214.7218	216.6304	216.6304	-1.431 (-0.66%)	108,497
6 May 2014	GBX	214.7218	219.4934	213.7675	218.0619	218.0619	+4.294 (+2.01%)	47,568
2 May 2014	GBX	215.7906	215.7906	213.7675	213.7675	213.7675	-1.431 (-0.67%)	27,672
1 May 2014	GBX	221.3543	221.3543	213.2903	215.1989	215.1989	-6.68 (-3.01%)	30,772
30 Apr 2014	GBX	205.1786	225.7442	205.1786	221.8792	221.8792	+24.812 (+12.59%)	52,019
29 Apr 2014	GBX	197.0669	199.4527	192.7724	197.0669	197.0669	0.0 (0.0%)	55,819

Unicorn Response |