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
22 Mar 2011	GBX	37.6956	40.0814	37.6956	37.6956	37.6956	0.0 (0.0%)	5,239
18 Mar 2011	GBX	37.6956	37.8865	35.3098	37.6956	37.6956	+1.909 (+5.33%)	26,856
16 Mar 2011	GBX	34.8326	37.2184	33.6875	35.787	35.787	+0.954 (+2.74%)	8,673
15 Mar 2011	GBX	34.8326	36.2641	34.8326	34.8326	34.8326	0.0 (0.0%)	20,957
14 Mar 2011	GBX	34.8326	34.8326	33.4012	34.8326	34.8326	0.0 (0.0%)	20,957
11 Mar 2011	GBX	34.8326	36.2641	34.8326	34.8326	34.8326	+0.954 (+2.82%)	10,479
24 Feb 2011	GBX	33.8783	33.8783	31.4925	33.8783	33.8783	0.0 (0.0%)	5,239
22 Feb 2011	GBX	33.8783	33.8783	31.7788	33.8783	33.8783	0.0 (0.0%)	10,479
11 Feb 2011	GBX	33.8783	33.8783	31.7788	33.8783	33.8783	0.0 (0.0%)	61,230
2 Feb 2011	GBX	33.8783	33.8783	31.7788	33.8783	33.8783	0.0 (0.0%)	1,257
1 Feb 2011	GBX	33.8783	34.8326	32.4468	33.8783	33.8783	0.0 (0.0%)	68,111
26 Jan 2011	GBX	33.8783	35.0235	33.8783	33.8783	33.8783	+0.954 (+2.90%)	15,718
25 Jan 2011	GBX	30.5382	33.2329	30.5382	32.924	32.924	+3.817 (+13.11%)	72,350
24 Jan 2011	GBX	29.1067	31.2062	29.1067	29.1067	29.1067	0.0 (0.0%)	9,425
21 Jan 2011	GBX	29.1067	30.5382	29.1067	29.1067	29.1067	0.0 (0.0%)	8,121
20 Jan 2011	GBX	28.1524	29.5839	25.7666	29.1067	29.1067	+0.954 (+3.39%)	142,300
19 Jan 2011	GBX	28.6296	28.6296	23.858	28.1524	28.1524	-0.954 (-3.28%)	20,957
17 Jan 2011	GBX	29.1067	29.1067	28.6296	29.1067	29.1067	-3.817 (-11.59%)	2,620
26 Nov 2010	GBX	32.924	32.924	30.5382	32.924	32.924	0.0 (0.0%)	3,144
25 Nov 2010	GBX	32.924	32.924	31.4925	32.924	32.924	-0.954 (-2.82%)	13,622
19 Nov 2010	GBX	33.8783	35.6915	33.8783	33.8783	33.8783	+1.431 (+4.41%)	15,029
18 Nov 2010	GBX	32.4468	32.4468	31.4925	32.4468	32.4468	-1.431 (-4.23%)	387,711
16 Nov 2010	GBX	33.8783	33.8783	28.6296	33.8783	33.8783	-1.431 (-4.05%)	31,436
9 Nov 2010	GBX	35.3098	35.3098	33.4012	35.3098	35.3098	0.0 (0.0%)	2,620
8 Nov 2010	GBX	35.3098	36.2641	33.4298	35.3098	35.3098	0.0 (0.0%)	28,475
2 Nov 2010	GBX	35.3098	35.3098	31.4925	35.3098	35.3098	0.0 (0.0%)	5,239
19 Oct 2010	GBX	33.8783	35.3098	33.8783	35.3098	35.3098	+1.431 (+4.23%)	4,977
15 Oct 2010	GBX	33.8783	33.8783	30.5382	33.8783	33.8783	0.0 (0.0%)	4,191
14 Oct 2010	GBX	33.8783	33.8783	30.5382	33.8783	33.8783	0.0 (0.0%)	4,191
12 Oct 2010	GBX	33.8783	33.8783	28.6296	33.8783	33.8783	0.0 (0.0%)	69,054

Unicorn Response |