Fireangel Safety Technology Group (FA.) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fireangel Safety Technology Group

Date Open High Low Close* Volume
03/07/2017 217.50p 217.50p 215.00p 217.50p 10020
30/06/2017 217.50p 217.50p 217.50p 217.50p 7275
29/06/2017 217.50p 217.50p 217.50p 217.50p 20958
28/06/2017 217.50p 217.50p 217.50p 217.50p 10304
27/06/2017 216.00p 217.50p 216.00p 217.50p 10673
26/06/2017 216.00p 216.00p 216.00p 216.00p 17301
23/06/2017 216.00p 216.00p 216.00p 216.00p 2267
22/06/2017 215.00p 218.50p 215.00p 216.00p 0
21/06/2017 222.50p 222.50p 218.50p 218.50p 0
20/06/2017 222.50p 222.50p 222.50p 222.50p 0
19/06/2017 221.00p 222.50p 221.00p 222.50p 0
16/06/2017 215.00p 221.00p 210.00p 221.00p 180273
15/06/2017 195.00p 225.00p 195.00p 215.00p 164758
14/06/2017 195.00p 199.50p 195.00p 195.00p 1468
13/06/2017 195.00p 198.00p 193.70p 195.00p 9727
12/06/2017 195.00p 195.00p 191.00p 195.00p 4965
09/06/2017 195.00p 197.50p 193.00p 195.00p 15856
08/06/2017 195.00p 195.00p 192.00p 192.00p 3900
07/06/2017 195.00p 199.00p 191.00p 195.00p 11443
06/06/2017 200.00p 200.00p 190.41p 195.00p 36790
05/06/2017 190.00p 205.00p 190.00p 200.00p 19996
02/06/2017 188.50p 194.50p 183.10p 190.00p 43533
01/06/2017 191.50p 191.50p 188.50p 188.50p 14760
31/05/2017 191.50p 194.65p 191.00p 191.50p 500
30/05/2017 191.50p 194.65p 191.50p 191.50p 306
26/05/2017 191.50p 191.50p 188.00p 191.50p 8719
25/05/2017 180.00p 193.00p 180.00p 191.50p 45240
24/05/2017 190.00p 190.00p 177.00p 180.00p 42721
23/05/2017 187.50p 190.00p 185.51p 190.00p 27766
22/05/2017 187.50p 188.50p 185.40p 187.50p 16508
19/05/2017 195.00p 195.00p 185.00p 187.50p 15411
18/05/2017 200.00p 200.00p 190.18p 195.00p 18234
17/05/2017 202.50p 202.50p 195.47p 200.00p 5244
16/05/2017 202.50p 202.50p 200.00p 202.50p 547
15/05/2017 200.00p 203.25p 200.00p 202.50p 21028
12/05/2017 200.00p 202.50p 200.00p 202.50p 248
11/05/2017 200.00p 200.00p 195.00p 200.00p 4788
10/05/2017 200.00p 200.50p 195.50p 200.00p 12448
09/05/2017 197.50p 200.00p 196.00p 200.00p 14422
08/05/2017 197.50p 197.75p 195.50p 197.50p 16084
05/05/2017 203.00p 204.00p 195.00p 197.50p 20940
04/05/2017 203.00p 206.00p 197.00p 203.00p 26265
03/05/2017 206.00p 207.20p 202.00p 203.00p 5578
02/05/2017 198.50p 210.00p 196.75p 206.00p 37746
28/04/2017 212.00p 212.00p 198.50p 198.50p 34492
27/04/2017 215.00p 215.00p 209.00p 212.00p 24326
26/04/2017 213.50p 219.00p 210.00p 215.00p 53683
25/04/2017 210.00p 214.00p 210.00p 213.50p 196191
24/04/2017 210.00p 215.00p 210.00p 210.00p 12384
21/04/2017 205.00p 210.00p 205.00p 210.00p 19092
20/04/2017 200.00p 206.00p 199.00p 205.00p 35595
19/04/2017 192.50p 200.00p 192.50p 200.00p 53528
18/04/2017 186.00p 195.00p 186.00p 192.50p 34032
13/04/2017 186.00p 189.60p 184.70p 186.00p 39499
12/04/2017 182.50p 186.00p 182.40p 186.00p 17877
11/04/2017 182.50p 184.00p 182.50p 182.50p 3600
10/04/2017 182.50p 184.00p 180.00p 182.50p 55208
07/04/2017 182.50p 184.00p 180.00p 181.00p 75120
06/04/2017 182.50p 185.00p 180.00p 182.50p 25115
05/04/2017 182.50p 185.00p 181.00p 182.50p 9734
04/04/2017 171.50p 190.00p 171.50p 182.50p 304866
03/04/2017 171.50p 173.00p 168.75p 171.50p 36283
31/03/2017 171.50p 173.00p 168.35p 171.50p 123883
30/03/2017 175.50p 175.50p 170.00p 172.50p 19628
29/03/2017 182.50p 182.50p 170.00p 175.50p 140184
28/03/2017 182.50p 185.00p 180.00p 182.50p 64903
27/03/2017 182.50p 183.00p 180.00p 182.50p 33714
24/03/2017 182.50p 185.00p 180.00p 182.50p 28806
23/03/2017 185.00p 185.00p 180.00p 182.50p 11402
22/03/2017 186.50p 186.71p 183.60p 186.50p 11804
21/03/2017 186.50p 186.75p 183.00p 186.50p 15524
20/03/2017 186.50p 188.18p 183.50p 186.50p 8408
17/03/2017 186.50p 187.00p 183.00p 186.50p 7405
16/03/2017 190.00p 190.00p 186.00p 186.50p 4003
15/03/2017 190.00p 190.00p 188.00p 190.00p 1835
14/03/2017 190.00p 190.00p 185.05p 190.00p 26346
13/03/2017 190.00p 195.00p 185.00p 190.00p 27337
10/03/2017 190.00p 190.00p 185.00p 190.00p 5587
09/03/2017 190.00p 190.00p 185.00p 190.00p 4135
08/03/2017 190.00p 190.00p 186.50p 190.00p 8150
07/03/2017 190.00p 194.00p 185.00p 190.00p 455542
06/03/2017 190.00p 193.00p 186.00p 190.00p 47253
03/03/2017 190.00p 193.00p 185.00p 190.00p 22125
02/03/2017 190.00p 190.00p 190.00p 190.00p 3600
01/03/2017 187.50p 190.00p 187.00p 190.00p 16351
28/02/2017 187.50p 187.50p 185.00p 187.50p 32427
27/02/2017 187.50p 187.50p 186.00p 187.50p 7743
24/02/2017 187.50p 187.50p 186.30p 187.50p 12416
23/02/2017 187.50p 189.50p 187.00p 187.50p 362
22/02/2017 187.50p 190.00p 186.00p 187.50p 23334
21/02/2017 187.50p 187.50p 185.44p 187.50p 44064
20/02/2017 187.50p 187.50p 185.44p 187.50p 22100
17/02/2017 187.00p 188.00p 185.00p 187.00p 10404
16/02/2017 194.00p 194.00p 182.00p 187.00p 58898
15/02/2017 194.00p 194.00p 191.11p 194.00p 3025
14/02/2017 178.00p 194.00p 177.00p 194.00p 34195
13/02/2017 178.00p 180.00p 178.00p 178.00p 4500
10/02/2017 178.00p 179.72p 178.00p 178.00p 8800
09/02/2017 177.50p 179.20p 177.50p 178.00p 14431
08/02/2017 177.50p 177.50p 176.80p 177.50p 7316
07/02/2017 177.50p 179.50p 176.60p 177.50p 14291
06/02/2017 177.50p 180.00p 176.00p 177.50p 39445
03/02/2017 177.50p 178.95p 177.50p 177.50p 4750
02/02/2017 177.50p 178.95p 175.85p 177.50p 9200
01/02/2017 177.50p 180.00p 175.00p 177.50p 10255
31/01/2017 176.00p 179.00p 175.00p 177.50p 10761
30/01/2017 176.00p 179.00p 176.00p 176.00p 1156
27/01/2017 176.00p 178.40p 174.90p 176.00p 2255
26/01/2017 173.50p 176.00p 173.50p 176.00p 9269
25/01/2017 172.50p 175.00p 172.50p 173.50p 43393
24/01/2017 172.50p 175.00p 170.00p 172.50p 65101
23/01/2017 176.00p 180.00p 174.00p 176.00p 4282
20/01/2017 172.50p 179.00p 171.00p 176.00p 32211
19/01/2017 172.50p 175.00p 172.50p 172.50p 9041
18/01/2017 172.50p 174.75p 170.00p 172.50p 18139
17/01/2017 177.50p 177.50p 170.00p 172.50p 33526
16/01/2017 176.50p 176.50p 173.00p 176.50p 14595
13/01/2017 177.50p 177.50p 173.00p 176.50p 26428
12/01/2017 177.50p 177.50p 175.00p 177.50p 6020
11/01/2017 178.50p 178.50p 175.50p 177.50p 33004
10/01/2017 178.50p 180.00p 178.50p 178.50p 37614
09/01/2017 177.50p 182.00p 174.00p 179.50p 58286
06/01/2017 177.50p 180.00p 175.00p 175.00p 15919
05/01/2017 177.50p 177.50p 175.00p 177.50p 4795
04/01/2017 177.50p 178.50p 175.00p 177.50p 7689
03/01/2017 180.00p 180.00p 175.00p 177.50p 1025
30/12/2016 180.00p 180.00p 180.00p 180.00p 0
29/12/2016 180.00p 180.00p 177.25p 180.00p 17606
28/12/2016 180.00p 180.00p 177.25p 180.00p 1814
23/12/2016 181.00p 181.00p 177.10p 180.00p 15182
22/12/2016 181.00p 181.00p 177.10p 181.00p 43161
21/12/2016 181.00p 181.00p 179.90p 181.00p 25904
20/12/2016 181.00p 183.80p 177.80p 181.00p 11379
19/12/2016 181.00p 184.00p 177.03p 181.00p 19203
16/12/2016 175.00p 184.50p 175.00p 181.00p 46859
15/12/2016 170.00p 179.50p 170.00p 175.00p 14350
14/12/2016 166.00p 170.00p 166.00p 170.00p 9750
13/12/2016 166.00p 170.00p 166.00p 166.00p 17244
12/12/2016 166.00p 170.00p 164.00p 166.00p 8567
09/12/2016 165.00p 170.00p 162.50p 168.00p 49922
08/12/2016 162.50p 165.00p 161.00p 165.00p 89315
07/12/2016 163.50p 163.50p 160.00p 162.50p 179543
06/12/2016 163.50p 164.00p 162.00p 163.50p 31863
05/12/2016 163.50p 164.00p 162.25p 163.50p 1327
02/12/2016 163.50p 164.00p 163.50p 163.50p 3149
01/12/2016 163.50p 163.90p 162.15p 163.50p 15398
30/11/2016 163.50p 163.50p 162.15p 163.50p 816
29/11/2016 166.00p 166.00p 162.15p 163.50p 5371
28/11/2016 166.50p 166.50p 162.40p 166.00p 3525
25/11/2016 166.50p 166.80p 163.35p 166.50p 29676
24/11/2016 166.50p 166.50p 166.50p 166.50p 0
23/11/2016 163.50p 167.00p 163.50p 166.50p 76594
22/11/2016 165.00p 165.00p 162.00p 163.50p 44181
21/11/2016 165.00p 169.00p 161.80p 165.00p 23788
18/11/2016 162.50p 169.50p 160.30p 165.00p 30938
17/11/2016 162.50p 163.70p 161.40p 162.50p 12553
16/11/2016 162.50p 163.70p 161.40p 162.50p 16560
15/11/2016 162.50p 164.50p 160.00p 162.50p 29293
14/11/2016 162.50p 162.50p 160.00p 162.50p 35016
11/11/2016 162.50p 164.65p 161.35p 162.50p 20113
10/11/2016 158.00p 165.00p 157.81p 162.50p 35564
09/11/2016 157.50p 160.95p 150.75p 157.50p 39020
08/11/2016 162.50p 162.50p 160.00p 162.50p 3247
07/11/2016 162.50p 163.00p 162.50p 162.50p 969
04/11/2016 162.50p 163.60p 156.00p 162.50p 23040
03/11/2016 162.50p 162.50p 162.50p 162.50p 0
02/11/2016 158.00p 164.00p 158.00p 162.50p 87743
01/11/2016 157.00p 158.00p 154.00p 158.00p 77098
31/10/2016 154.25p 155.00p 153.50p 153.75p 72094
28/10/2016 154.25p 155.00p 153.50p 154.25p 205917
27/10/2016 154.00p 154.25p 153.00p 154.25p 13349
26/10/2016 154.00p 154.29p 154.00p 154.00p 1936
25/10/2016 154.00p 154.00p 154.00p 154.00p 0
24/10/2016 154.00p 154.75p 153.00p 154.00p 6295
21/10/2016 154.00p 155.00p 154.00p 154.00p 4017
20/10/2016 154.00p 154.00p 154.00p 154.00p 5391
19/10/2016 154.00p 154.00p 153.00p 154.00p 344
18/10/2016 157.00p 157.00p 154.00p 154.00p 21270
17/10/2016 157.50p 157.50p 155.00p 157.00p 22199
14/10/2016 157.50p 157.50p 155.00p 157.50p 1125
13/10/2016 157.50p 157.50p 155.25p 157.50p 8500
12/10/2016 156.50p 157.50p 154.30p 157.50p 76980
11/10/2016 156.50p 156.50p 153.20p 156.50p 5211
10/10/2016 154.00p 156.50p 153.00p 156.50p 122536
07/10/2016 155.00p 155.52p 153.00p 154.00p 92263
06/10/2016 155.00p 155.52p 153.00p 155.00p 16650
05/10/2016 156.00p 156.00p 153.00p 155.00p 25320
04/10/2016 161.00p 161.00p 154.25p 156.00p 65523
03/10/2016 162.00p 162.40p 160.00p 161.00p 10443
30/09/2016 165.00p 165.00p 160.00p 163.00p 25791
29/09/2016 164.00p 166.25p 160.70p 165.00p 23200
28/09/2016 165.00p 167.00p 160.00p 164.00p 18487
27/09/2016 165.00p 174.00p 160.00p 165.00p 47648
26/09/2016 161.50p 165.00p 160.20p 165.00p 34628
23/09/2016 157.50p 162.55p 153.46p 161.50p 29350
22/09/2016 160.00p 160.00p 150.00p 157.50p 40670
21/09/2016 149.00p 161.50p 149.00p 160.00p 38132
20/09/2016 143.00p 149.86p 143.00p 149.00p 467256
19/09/2016 158.50p 158.50p 136.15p 143.00p 143154
16/09/2016 160.00p 160.00p 150.00p 157.50p 11316

*Close Price adjusted for both dividends and splits