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
1 Oct 2013	GBX	119.4201	119.4201	114.5183	119.4201	119.4201	+2.039 (+1.74%)	27,245
27 Sep 2013	GBX	117.3812	123.1072	117.3812	117.3812	117.3812	-4.772 (-3.91%)	2,790
26 Sep 2013	GBX	122.1528	123.1072	118.3356	122.1528	122.1528	+4.772 (+4.07%)	19,140
24 Sep 2013	GBX	117.3812	124.0615	117.3812	117.3812	117.3812	-2.042 (-1.71%)	13,517
23 Sep 2013	GBX	119.4233	119.4233	114.5183	119.4233	119.4233	-3.83 (-3.11%)	47,154
20 Sep 2013	GBX	123.2535	123.2535	123.2535	123.2535	123.2535	+3.823 (+3.20%)	5,239
19 Sep 2013	GBX	119.4304	119.478	114.5183	119.4304	119.4304	+1.095 (+0.93%)	67,064
18 Sep 2013	GBX	118.3356	123.2343	118.3356	118.3356	118.3356	0.0 (0.0%)	13,859
17 Sep 2013	GBX	118.3356	121.1985	118.3356	118.3356	118.3356	-2.036 (-1.69%)	4,191
16 Sep 2013	GBX	120.3713	124.1957	118.3356	120.3713	120.3713	+0.366 (+0.30%)	37,183
12 Sep 2013	GBX	120.0056	120.0056	120.0056	120.0056	120.0056	-0.239 (-0.20%)	68,305
11 Sep 2013	GBX	120.2442	120.2442	119.767	120.2442	120.2442	+2.863 (+2.44%)	52,393
10 Sep 2013	GBX	117.3812	122.1528	117.3812	117.3812	117.3812	0.0 (0.0%)	10,793
9 Sep 2013	GBX	117.3812	119.1944	117.3812	117.3812	117.3812	-0.477 (-0.40%)	29,111
6 Sep 2013	GBX	117.8584	119.2899	111.6553	117.8584	117.8584	-0.382 (-0.32%)	28,569
5 Sep 2013	GBX	118.2401	118.2401	110.701	118.2401	118.2401	+3.722 (+3.25%)	60,934
4 Sep 2013	GBX	114.5183	114.5183	107.838	114.5183	114.5183	0.0 (0.0%)	11,107
3 Sep 2013	GBX	114.5183	114.5183	109.7467	114.5183	114.5183	+4.772 (+4.35%)	18,862
2 Sep 2013	GBX	109.7467	112.6096	107.838	109.7467	109.7467	+1.909 (+1.77%)	9,221
30 Aug 2013	GBX	107.838	107.838	107.838	107.838	107.838	0.0 (0.0%)	524
29 Aug 2013	GBX	107.838	107.838	102.1121	107.838	107.838	+2.863 (+2.73%)	16,808
27 Aug 2013	GBX	104.9751	104.9751	104.9751	104.9751	104.9751	+4.772 (+4.76%)	5,239
23 Aug 2013	GBX	100.2035	101.1578	100.2035	100.2035	100.2035	0.0 (0.0%)	5,643
22 Aug 2013	GBX	100.2035	100.2035	100.2035	100.2035	100.2035	0.0 (0.0%)	2,620
21 Aug 2013	GBX	100.2035	100.2035	100.2035	100.2035	100.2035	0.0 (0.0%)	2,096
20 Aug 2013	GBX	100.2035	100.2035	100.2035	100.2035	100.2035	0.0 (0.0%)	5,239
19 Aug 2013	GBX	100.2035	100.2035	100.2035	100.2035	100.2035	+3.817 (+3.96%)	2,825
16 Aug 2013	GBX	96.3862	96.3862	96.3862	96.3862	96.3862	+4.772 (+5.21%)	6,811
15 Aug 2013	GBX	91.6146	95.4319	91.6146	91.6146	91.6146	-4.056 (-4.24%)	34,317
14 Aug 2013	GBX	95.6705	95.6705	95.6705	95.6705	95.6705	+0.239 (+0.25%)	6,916

Unicorn Response |