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
14 Jul 2011	GBX	62.0307	66.7069	52.4875	62.0307	62.0307	0.0 (0.0%)	17,225
11 Jul 2011	GBX	62.0307	62.0307	62.0307	62.0307	62.0307	0.0 (0.0%)	15,718
8 Jul 2011	GBX	62.0307	62.0307	57.2591	62.0307	62.0307	0.0 (0.0%)	193,856
4 Jul 2011	GBX	62.0307	62.0307	62.0307	62.0307	62.0307	0.0 (0.0%)	41,915
1 Jul 2011	GBX	62.0307	62.0307	58.2135	62.0307	62.0307	0.0 (0.0%)	2,096
22 Jun 2011	GBX	62.0307	62.0307	60.1221	62.0307	62.0307	+1.909 (+3.17%)	52,731
20 Jun 2011	GBX	60.1221	60.1221	60.1221	60.1221	60.1221	-4.772 (-7.35%)	3,888
16 Jun 2011	GBX	64.8937	64.8937	58.2135	64.8937	64.8937	+3.817 (+6.25%)	55,537
15 Jun 2011	GBX	61.0764	61.0764	61.0764	61.0764	61.0764	-8.493 (-12.21%)	4,344
13 Jun 2011	GBX	69.5699	69.5699	69.5699	69.5699	69.5699	+7.539 (+12.15%)	702
10 Jun 2011	GBX	62.0307	62.0307	62.0307	62.0307	62.0307	-2.863 (-4.41%)	4,657
6 Jun 2011	GBX	64.8937	64.8937	64.8937	64.8937	64.8937	+2.863 (+4.62%)	1,572
1 Jun 2011	GBX	66.8023	66.8023	62.0307	62.0307	62.0307	0.0 (0.0%)	52,545
31 May 2011	GBX	62.0307	62.0307	62.0307	62.0307	62.0307	-4.772 (-7.14%)	52,393
17 May 2011	GBX	71.5739	71.5739	66.8023	66.8023	66.8023	0.0 (0.0%)	5,239
16 May 2011	GBX	66.8023	66.8023	66.8023	66.8023	66.8023	0.0 (0.0%)	1,917
13 May 2011	GBX	66.8023	66.8023	65.848	66.8023	66.8023	+3.817 (+6.06%)	12,590
11 May 2011	GBX	62.9851	62.9851	62.9851	62.9851	62.9851	+3.817 (+6.45%)	1,991
6 May 2011	GBX	59.1678	59.1678	59.1678	59.1678	59.1678	-8.589 (-12.68%)	10,479
5 May 2011	GBX	67.7566	67.7566	67.7566	67.7566	67.7566	+2.863 (+4.41%)	369
4 May 2011	GBX	64.8937	64.8937	62.0307	64.8937	64.8937	-6.68 (-9.33%)	57,633
28 Apr 2011	GBX	64.8937	76.3455	64.8937	71.5739	71.5739	+11.452 (+19.05%)	17,877
26 Apr 2011	GBX	60.1221	66.8023	60.1221	60.1221	60.1221	+2.863 (+5.00%)	7,335
21 Apr 2011	GBX	52.4875	57.2591	52.4875	57.2591	57.2591	+7.157 (+14.29%)	6,287
20 Apr 2011	GBX	49.6246	50.5789	49.6246	50.1017	50.1017	+2.863 (+6.06%)	5,239
18 Apr 2011	GBX	47.2388	49.6246	47.2388	47.2388	47.2388	+1.909 (+4.21%)	5,885
13 Apr 2011	GBX	45.3302	45.8073	45.3302	45.3302	45.3302	+1.909 (+4.40%)	3,930
7 Apr 2011	GBX	42.4672	44.853	40.3677	43.4215	43.4215	+0.954 (+2.25%)	8,914
5 Apr 2011	GBX	41.0357	44.853	41.0357	42.4672	42.4672	+4.772 (+12.66%)	16,703
1 Apr 2011	GBX	37.6956	40.0814	37.6956	37.6956	37.6956	0.0 (0.0%)	4,683

Unicorn Response |