Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Fireangel Safety Technology Group (FA.) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/05/2024 | 5.00p | 6.50p | 5.00p | 5.75p | 401931 |
| 16/05/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 15/05/2024 | 4.25p | 4.70p | 3.50p | 4.25p | 2399 |
| 14/05/2024 | 4.25p | 4.25p | 3.75p | 4.25p | 214 |
| 13/05/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 10/05/2024 | 4.25p | 4.25p | 3.50p | 4.25p | 133 |
| 09/05/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 08/05/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 07/05/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 03/05/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 02/05/2024 | 4.25p | 4.34p | 3.80p | 4.25p | 25303 |
| 01/05/2024 | 4.25p | 4.40p | 3.50p | 4.25p | 20158 |
| 30/04/2024 | 4.25p | 4.40p | 3.80p | 4.25p | 19120 |
| 29/04/2024 | 4.25p | 4.25p | 3.89p | 4.25p | 30000 |
| 26/04/2024 | 4.25p | 4.25p | 3.90p | 4.25p | 15939 |
| 25/04/2024 | 4.25p | 4.25p | 3.90p | 4.25p | 3000 |
| 24/04/2024 | 4.25p | 4.25p | 3.90p | 4.25p | 5000 |
| 23/04/2024 | 4.25p | 4.25p | 3.90p | 4.25p | 1800 |
| 22/04/2024 | 4.25p | 5.00p | 3.50p | 4.25p | 16130 |
| 19/04/2024 | 4.25p | 4.70p | 3.84p | 3.84p | 2031 |
| 18/04/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 17/04/2024 | 4.25p | 4.70p | 4.25p | 4.25p | 1553 |
| 16/04/2024 | 4.25p | 4.70p | 4.25p | 4.25p | 25 |
| 15/04/2024 | 4.00p | 4.40p | 3.78p | 4.25p | 47645 |
| 12/04/2024 | 4.00p | 4.00p | 3.83p | 4.00p | 0 |
| 11/04/2024 | 4.00p | 4.00p | 3.83p | 4.00p | 0 |
| 10/04/2024 | 4.00p | 4.00p | 3.50p | 4.00p | 1315 |
| 09/04/2024 | 3.00p | 4.00p | 3.00p | 4.00p | 11273 |
| 08/04/2024 | 2.75p | 3.50p | 2.11p | 3.00p | 15407 |
| 05/04/2024 | 2.75p | 2.75p | 2.00p | 2.75p | 97671 |
| 04/04/2024 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 03/04/2024 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 02/04/2024 | 2.75p | 2.75p | 2.00p | 2.75p | 6613 |
| 28/03/2024 | 5.00p | 5.00p | 2.65p | 2.75p | 151626 |
| 27/03/2024 | 5.00p | 5.25p | 4.86p | 5.00p | 0 |
| 26/03/2024 | 5.25p | 6.00p | 5.25p | 5.25p | 133 |
| 25/03/2024 | 5.25p | 5.71p | 5.25p | 5.25p | 4271 |
| 22/03/2024 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 21/03/2024 | 5.25p | 5.75p | 4.76p | 5.25p | 4000 |
| 20/03/2024 | 5.50p | 5.50p | 5.50p | 5.25p | 1268 |
| 19/03/2024 | 5.50p | 5.75p | 5.50p | 5.50p | 0 |
| 18/03/2024 | 5.50p | 5.75p | 5.50p | 5.50p | 0 |
| 15/03/2024 | 5.50p | 5.75p | 5.50p | 5.50p | 0 |
| 14/03/2024 | 5.50p | 5.69p | 5.50p | 5.50p | 52592 |
| 13/03/2024 | 5.50p | 5.75p | 5.50p | 5.50p | 0 |
| 12/03/2024 | 5.50p | 5.75p | 5.50p | 5.50p | 0 |
| 11/03/2024 | 5.50p | 5.75p | 5.50p | 5.50p | 0 |
| 08/03/2024 | 5.50p | 6.00p | 5.50p | 5.50p | 6 |
| 07/03/2024 | 5.50p | 5.75p | 5.50p | 5.50p | 0 |
| 06/03/2024 | 5.50p | 5.75p | 5.50p | 5.50p | 0 |
| 05/03/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 298 |
| 04/03/2024 | 5.50p | 5.75p | 5.50p | 5.50p | 0 |
| 01/03/2024 | 5.50p | 6.00p | 5.50p | 5.50p | 0 |
| 29/02/2024 | 6.00p | 6.00p | 5.50p | 6.00p | 8709 |
| 28/02/2024 | 6.00p | 6.07p | 6.00p | 6.00p | 0 |
| 27/02/2024 | 6.00p | 6.07p | 6.00p | 6.00p | 0 |
| 26/02/2024 | 6.00p | 6.00p | 5.53p | 6.00p | 19211 |
| 23/02/2024 | 6.00p | 6.50p | 6.00p | 6.00p | 6 |
| 22/02/2024 | 6.00p | 6.07p | 6.00p | 6.00p | 0 |
| 21/02/2024 | 6.00p | 6.25p | 6.00p | 6.00p | 1168 |
| 20/02/2024 | 6.00p | 6.00p | 5.63p | 6.00p | 3472 |
| 19/02/2024 | 6.00p | 6.00p | 5.63p | 6.00p | 35929 |
| 16/02/2024 | 6.00p | 6.00p | 5.75p | 6.00p | 57774 |
| 15/02/2024 | 6.00p | 6.00p | 5.50p | 6.00p | 8540 |
| 14/02/2024 | 6.00p | 6.07p | 6.00p | 6.00p | 0 |
| 13/02/2024 | 6.00p | 6.00p | 5.60p | 6.00p | 9529 |
| 12/02/2024 | 6.00p | 6.07p | 6.00p | 6.00p | 0 |
| 09/02/2024 | 6.00p | 6.00p | 5.50p | 6.00p | 17254 |
| 08/02/2024 | 6.00p | 6.50p | 5.50p | 5.50p | 106200 |
| 07/02/2024 | 6.00p | 6.07p | 6.00p | 6.00p | 0 |
| 06/02/2024 | 6.00p | 6.00p | 5.69p | 6.00p | 35754 |
| 05/02/2024 | 5.75p | 6.00p | 5.75p | 6.00p | 50000 |
| 02/02/2024 | 5.75p | 5.75p | 5.66p | 5.75p | 10000 |
| 01/02/2024 | 5.75p | 5.91p | 5.66p | 5.75p | 1788 |
| 31/01/2024 | 5.75p | 5.83p | 5.50p | 5.50p | 0 |
| 30/01/2024 | 5.75p | 5.95p | 5.00p | 5.50p | 100237 |
| 29/01/2024 | 5.75p | 5.83p | 5.50p | 5.50p | 0 |
| 26/01/2024 | 6.00p | 6.00p | 5.50p | 5.50p | 187082 |
| 25/01/2024 | 6.00p | 6.07p | 6.00p | 6.00p | 0 |
| 24/01/2024 | 6.00p | 6.00p | 5.50p | 6.00p | 5105 |
| 23/01/2024 | 6.00p | 6.00p | 5.50p | 6.00p | 85 |
| 22/01/2024 | 6.00p | 6.00p | 5.91p | 6.00p | 56752 |
| 19/01/2024 | 6.00p | 6.00p | 5.50p | 6.00p | 14289 |
| 18/01/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 17/01/2024 | 6.10p | 6.13p | 5.50p | 6.00p | 286113 |
| 16/01/2024 | 6.00p | 6.10p | 5.80p | 6.10p | 302676 |
| 15/01/2024 | 6.00p | 6.00p | 5.91p | 6.00p | 38 |
| 12/01/2024 | 6.00p | 6.00p | 5.50p | 6.00p | 23 |
| 11/01/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 10/01/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 09/01/2024 | 6.00p | 6.00p | 5.85p | 6.00p | 100000 |
| 08/01/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 05/01/2024 | 6.00p | 6.35p | 6.00p | 6.00p | 160000 |
| 04/01/2024 | 6.00p | 6.50p | 5.50p | 6.00p | 483 |
| 03/01/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 02/01/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 29/12/2023 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 28/12/2023 | 6.00p | 6.00p | 5.50p | 6.00p | 3227 |
| 27/12/2023 | 6.00p | 6.00p | 6.00p | 6.00p | 1478 |
| 22/12/2023 | 6.35p | 6.38p | 5.50p | 6.00p | 155763 |
| 21/12/2023 | 6.35p | 6.35p | 6.20p | 6.35p | 763856 |
| 20/12/2023 | 6.35p | 6.47p | 6.20p | 6.35p | 6741 |
| 19/12/2023 | 6.35p | 6.35p | 6.25p | 6.35p | 150793 |
| 18/12/2023 | 6.35p | 6.35p | 6.25p | 6.35p | 526071 |
| 15/12/2023 | 6.35p | 6.44p | 6.26p | 6.35p | 240250 |
| 14/12/2023 | 6.35p | 6.40p | 6.26p | 6.35p | 250300 |
| 13/12/2023 | 6.35p | 6.50p | 6.35p | 6.35p | 211295 |
| 12/12/2023 | 6.25p | 6.50p | 6.25p | 6.50p | 77746 |
| 11/12/2023 | 6.25p | 6.50p | 6.00p | 6.50p | 57494 |
| 08/12/2023 | 6.75p | 6.96p | 6.00p | 6.50p | 521297 |
| 07/12/2023 | 6.75p | 6.90p | 6.50p | 6.90p | 251151 |
| 06/12/2023 | 6.75p | 7.00p | 6.50p | 6.75p | 755822 |
| 05/12/2023 | 6.75p | 6.78p | 6.75p | 6.75p | 169409 |
| 04/12/2023 | 6.75p | 6.78p | 6.75p | 6.75p | 405 |
| 01/12/2023 | 6.75p | 6.80p | 6.50p | 6.80p | 227094 |
| 30/11/2023 | 6.80p | 6.80p | 6.77p | 6.80p | 10519 |
| 29/11/2023 | 6.80p | 7.00p | 6.60p | 6.80p | 284480 |
| 28/11/2023 | 6.80p | 6.80p | 6.75p | 6.80p | 11424220 |
| 27/11/2023 | 6.80p | 7.00p | 6.69p | 6.80p | 374000 |
| 24/11/2023 | 6.93p | 6.93p | 6.75p | 6.80p | 535674 |
| 23/11/2023 | 6.93p | 6.93p | 6.60p | 6.93p | 557 |
| 22/11/2023 | 6.80p | 6.99p | 6.60p | 6.93p | 251787 |
| 21/11/2023 | 6.85p | 6.85p | 6.70p | 6.70p | 243634 |
| 20/11/2023 | 6.75p | 7.00p | 6.50p | 6.85p | 17216 |
| 17/11/2023 | 6.75p | 6.97p | 6.75p | 6.75p | 740000 |
| 16/11/2023 | 6.75p | 6.87p | 6.74p | 6.75p | 150130 |
| 15/11/2023 | 6.75p | 6.90p | 6.75p | 6.75p | 251063 |
| 14/11/2023 | 6.75p | 6.75p | 6.63p | 6.75p | 0 |
| 13/11/2023 | 6.75p | 6.90p | 6.71p | 6.75p | 644796 |
| 10/11/2023 | 6.75p | 7.10p | 6.50p | 6.75p | 5463 |
| 09/11/2023 | 6.75p | 6.75p | 6.73p | 6.75p | 10926 |
| 08/11/2023 | 6.75p | 7.30p | 6.50p | 6.75p | 432330 |
| 07/11/2023 | 6.75p | 7.00p | 6.50p | 6.75p | 165035 |
| 06/11/2023 | 6.75p | 6.90p | 6.60p | 6.75p | 2339709 |
| 03/11/2023 | 6.75p | 7.00p | 6.50p | 7.00p | 249080 |
| 02/11/2023 | 6.75p | 7.00p | 6.50p | 6.70p | 497430 |
| 01/11/2023 | 6.75p | 6.75p | 6.70p | 6.70p | 280661 |
| 31/10/2023 | 6.50p | 7.00p | 6.45p | 6.75p | 409688 |
| 30/10/2023 | 6.75p | 7.00p | 6.25p | 6.70p | 612223 |
| 27/10/2023 | 6.50p | 7.00p | 5.50p | 6.75p | 5097266 |
| 26/10/2023 | 2.10p | 2.18p | 2.10p | 2.10p | 9084 |
| 25/10/2023 | 2.10p | 2.20p | 2.10p | 2.10p | 48948 |
| 24/10/2023 | 2.10p | 2.24p | 2.00p | 2.10p | 6529 |
| 23/10/2023 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 20/10/2023 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 19/10/2023 | 2.10p | 2.10p | 2.04p | 2.10p | 28000 |
| 18/10/2023 | 2.10p | 2.13p | 2.03p | 2.10p | 190026 |
| 17/10/2023 | 2.10p | 2.10p | 2.02p | 2.10p | 5795 |
| 16/10/2023 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 13/10/2023 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 12/10/2023 | 2.10p | 2.14p | 2.00p | 2.10p | 813832 |
| 11/10/2023 | 2.25p | 2.25p | 2.01p | 2.10p | 40301 |
| 10/10/2023 | 2.10p | 2.10p | 2.02p | 2.10p | 3638 |
| 09/10/2023 | 2.20p | 2.20p | 2.02p | 2.10p | 113715 |
| 06/10/2023 | 2.20p | 2.30p | 2.02p | 2.20p | 662 |
| 05/10/2023 | 2.10p | 2.40p | 2.10p | 2.20p | 240 |
| 04/10/2023 | 2.10p | 2.10p | 2.00p | 2.10p | 2360450 |
| 03/10/2023 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 02/10/2023 | 2.20p | 2.30p | 2.10p | 2.10p | 9776 |
| 29/09/2023 | 2.75p | 3.00p | 2.00p | 2.20p | 343098 |
| 28/09/2023 | 2.75p | 2.89p | 2.75p | 2.75p | 1731 |
| 27/09/2023 | 2.75p | 2.90p | 2.32p | 2.75p | 50473 |
| 26/09/2023 | 2.25p | 3.00p | 2.25p | 2.56p | 150542 |
| 25/09/2023 | 3.15p | 3.16p | 3.12p | 3.15p | 28184 |
| 22/09/2023 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 21/09/2023 | 3.15p | 3.15p | 3.04p | 3.15p | 3502 |
| 20/09/2023 | 3.15p | 3.19p | 3.15p | 3.15p | 60791 |
| 19/09/2023 | 3.20p | 3.30p | 3.10p | 3.15p | 14517 |
| 18/09/2023 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 15/09/2023 | 3.20p | 3.20p | 3.20p | 3.20p | 2500 |
| 14/09/2023 | 3.20p | 3.20p | 3.15p | 3.20p | 47739 |
| 13/09/2023 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 12/09/2023 | 3.20p | 3.30p | 3.10p | 3.20p | 49202 |
| 11/09/2023 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 08/09/2023 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 07/09/2023 | 3.20p | 3.20p | 3.11p | 3.20p | 3174 |
| 06/09/2023 | 3.20p | 3.25p | 3.17p | 3.20p | 21596 |
| 05/09/2023 | 3.40p | 3.40p | 3.20p | 3.20p | 4281 |
| 04/09/2023 | 3.40p | 3.40p | 3.30p | 3.40p | 30 |
| 01/09/2023 | 3.40p | 3.63p | 3.30p | 3.40p | 108131 |
| 31/08/2023 | 3.40p | 3.40p | 3.38p | 3.40p | 2252 |
| 30/08/2023 | 3.40p | 3.50p | 3.38p | 3.40p | 9452 |
| 29/08/2023 | 3.40p | 3.40p | 3.38p | 3.40p | 126 |
| 25/08/2023 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 24/08/2023 | 3.40p | 3.50p | 3.35p | 3.40p | 50073 |
| 23/08/2023 | 3.35p | 3.35p | 3.34p | 3.35p | 489 |
| 22/08/2023 | 3.40p | 3.46p | 3.33p | 3.35p | 220526 |
| 21/08/2023 | 3.40p | 3.50p | 3.40p | 3.40p | 5543 |
| 18/08/2023 | 3.30p | 3.58p | 3.10p | 3.58p | 66094 |
| 17/08/2023 | 3.25p | 3.50p | 3.10p | 3.30p | 192315 |
| 16/08/2023 | 3.25p | 3.35p | 3.25p | 3.25p | 746 |
| 15/08/2023 | 3.25p | 3.25p | 3.15p | 3.25p | 13889 |
| 14/08/2023 | 3.25p | 3.37p | 3.12p | 3.25p | 104961 |
| 11/08/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 107080 |
| 10/08/2023 | 3.25p | 3.48p | 3.13p | 3.25p | 34992 |
| 09/08/2023 | 3.25p | 3.25p | 3.18p | 3.25p | 27778 |
| 08/08/2023 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
| 07/08/2023 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
| 04/08/2023 | 3.25p | 3.40p | 3.11p | 3.25p | 100593 |
| 03/08/2023 | 3.25p | 3.25p | 3.10p | 3.25p | 19444 |
*Close Price adjusted for both dividends and splits