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)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Jan 2012	GBX	52.4875	52.4875	45.8073	52.4875	52.4875	+7.635 (+17.02%)	36,675
23 Dec 2011	GBX	44.853	44.853	44.853	44.853	44.853	-7.635 (-14.55%)	43,742
16 Dec 2011	GBX	52.4875	52.4875	47.716	52.4875	52.4875	-1.909 (-3.51%)	113,935
13 Dec 2011	GBX	54.3962	54.3962	49.6246	54.3962	54.3962	0.0 (0.0%)	2,332
12 Dec 2011	GBX	54.3962	54.3962	46.7616	54.3962	54.3962	0.0 (0.0%)	17,541
2 Dec 2011	GBX	54.3962	54.3962	53.4419	54.3962	54.3962	0.0 (0.0%)	104,787
29 Nov 2011	GBX	54.3962	56.3048	44.853	54.3962	54.3962	0.0 (0.0%)	82,467
28 Nov 2011	GBX	52.4875	54.3962	51.5332	54.3962	54.3962	+1.909 (+3.64%)	19,909
15 Nov 2011	GBX	52.4875	52.4875	47.716	52.4875	52.4875	0.0 (0.0%)	7,335
14 Nov 2011	GBX	52.4875	54.3962	52.4875	52.4875	52.4875	0.0 (0.0%)	26,197
11 Nov 2011	GBX	52.4875	52.4875	44.853	52.4875	52.4875	0.0 (0.0%)	27,289
10 Nov 2011	GBX	52.4875	59.1678	47.716	52.4875	52.4875	0.0 (0.0%)	36,675
8 Nov 2011	GBX	52.4875	52.4875	52.4875	52.4875	52.4875	0.0 (0.0%)	27,245
4 Nov 2011	GBX	52.4875	56.3048	52.4875	52.4875	52.4875	0.0 (0.0%)	193,267
2 Nov 2011	GBX	52.4875	55.3505	52.4875	52.4875	52.4875	0.0 (0.0%)	1,048
20 Oct 2011	GBX	52.4875	52.4875	49.6246	52.4875	52.4875	0.0 (0.0%)	10,479
26 Sep 2011	GBX	52.4875	52.4875	52.4875	52.4875	52.4875	0.0 (0.0%)	10,479
23 Sep 2011	GBX	55.3505	57.2591	50.8175	52.4875	52.4875	-6.68 (-11.29%)	17,635
7 Sep 2011	GBX	59.1678	59.1678	57.2591	59.1678	59.1678	0.0 (0.0%)	20,957
6 Sep 2011	GBX	59.1678	59.1678	52.4875	59.1678	59.1678	0.0 (0.0%)	24,827
25 Aug 2011	GBX	59.1678	59.1678	54.6348	59.1678	59.1678	0.0 (0.0%)	1,111
24 Aug 2011	GBX	62.0307	62.0307	59.1678	59.1678	59.1678	-2.863 (-4.62%)	14,670
23 Aug 2011	GBX	62.0307	62.0307	55.3505	62.0307	62.0307	0.0 (0.0%)	12,574
15 Aug 2011	GBX	62.0307	62.0307	62.0307	62.0307	62.0307	0.0 (0.0%)	62,872
12 Aug 2011	GBX	62.0307	62.0307	55.3505	62.0307	62.0307	0.0 (0.0%)	20,957
5 Aug 2011	GBX	62.0307	62.0307	57.4977	62.0307	62.0307	0.0 (0.0%)	6,452
3 Aug 2011	GBX	62.0307	62.0307	57.4977	62.0307	62.0307	0.0 (0.0%)	2,494
2 Aug 2011	GBX	62.0307	62.0307	57.2591	62.0307	62.0307	0.0 (0.0%)	38,038
1 Aug 2011	GBX	62.0307	62.0307	57.2591	62.0307	62.0307	0.0 (0.0%)	41,915
20 Jul 2011	GBX	62.0307	62.0307	62.0307	62.0307	62.0307	0.0 (0.0%)	26,197

Unicorn Response |