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
30/11/2015 320.00p 326.50p 318.50p 320.00p 13215
27/11/2015 320.00p 323.00p 316.00p 320.00p 12936
26/11/2015 320.00p 323.00p 315.00p 320.00p 34839
25/11/2015 320.00p 322.25p 318.58p 320.00p 8340
24/11/2015 320.00p 322.50p 318.00p 320.00p 15625
23/11/2015 320.00p 321.70p 318.00p 320.00p 9148
20/11/2015 320.00p 320.00p 320.00p 320.00p 15030
19/11/2015 320.00p 322.00p 316.00p 320.00p 7708
18/11/2015 320.00p 322.70p 318.00p 320.00p 5193
17/11/2015 320.00p 323.50p 315.00p 320.00p 25400
16/11/2015 325.00p 325.00p 315.50p 320.00p 19840
13/11/2015 323.50p 325.00p 323.50p 323.50p 2370
12/11/2015 321.00p 330.00p 321.00p 323.50p 11641
11/11/2015 317.50p 326.26p 315.00p 321.00p 10494
10/11/2015 317.50p 317.50p 317.50p 317.50p 0
09/11/2015 315.00p 325.00p 312.00p 317.50p 20631
06/11/2015 314.00p 320.00p 310.00p 315.00p 22927
05/11/2015 315.00p 316.00p 312.15p 314.00p 1488
04/11/2015 315.00p 320.00p 310.00p 315.00p 75321
03/11/2015 315.00p 318.00p 312.00p 315.00p 17482
02/11/2015 311.50p 320.00p 308.00p 315.00p 26289
30/10/2015 317.50p 317.50p 306.00p 312.50p 20204
29/10/2015 320.00p 320.00p 312.50p 316.00p 23351
28/10/2015 322.50p 322.50p 315.00p 320.00p 11324
27/10/2015 322.50p 330.17p 315.00p 322.50p 1208
26/10/2015 322.50p 328.00p 315.00p 322.50p 9440
23/10/2015 322.50p 325.00p 316.00p 322.50p 18100
22/10/2015 322.50p 326.85p 322.50p 322.50p 21230
21/10/2015 322.50p 327.00p 318.00p 322.50p 42396
20/10/2015 322.50p 327.00p 316.05p 322.50p 33977
19/10/2015 322.50p 328.00p 322.50p 322.50p 103874
16/10/2015 322.50p 328.00p 320.00p 322.50p 244828
15/10/2015 322.50p 330.00p 317.00p 323.00p 11986
14/10/2015 322.50p 328.00p 322.50p 322.50p 3345
13/10/2015 322.50p 326.50p 322.50p 322.50p 2818
12/10/2015 322.50p 324.00p 318.88p 322.00p 1697
09/10/2015 322.50p 328.50p 319.00p 322.50p 11300
08/10/2015 322.50p 324.00p 322.10p 322.50p 62998
07/10/2015 322.50p 324.00p 322.10p 322.50p 13478
06/10/2015 320.00p 324.00p 320.00p 322.50p 10253
05/10/2015 320.00p 325.00p 313.50p 320.00p 116080
02/10/2015 320.00p 324.00p 318.00p 320.00p 1135
01/10/2015 320.00p 325.00p 320.00p 320.00p 12206
30/09/2015 316.00p 320.00p 313.50p 316.00p 97646
29/09/2015 316.00p 320.00p 313.25p 316.00p 32000
28/09/2015 316.00p 319.74p 313.25p 316.00p 31313
25/09/2015 316.00p 318.00p 313.00p 316.00p 87
24/09/2015 316.00p 320.00p 312.50p 316.00p 10470
23/09/2015 321.50p 324.00p 312.00p 316.00p 26358
22/09/2015 324.00p 325.00p 318.00p 321.50p 192005
21/09/2015 324.00p 325.50p 315.00p 324.00p 94850
18/09/2015 328.50p 328.50p 320.00p 324.00p 144273
17/09/2015 336.00p 340.00p 325.33p 328.50p 22780
16/09/2015 335.00p 345.00p 326.00p 335.00p 207392
15/09/2015 332.50p 340.00p 325.75p 332.50p 58345
14/09/2015 315.00p 340.00p 315.00p 332.50p 42913
11/09/2015 312.50p 317.75p 312.50p 312.50p 2000
10/09/2015 312.50p 318.00p 307.00p 312.50p 22044
09/09/2015 312.50p 312.50p 312.50p 312.50p 0
08/09/2015 312.50p 317.75p 306.25p 312.50p 17132
07/09/2015 310.00p 312.66p 306.00p 312.50p 7241
04/09/2015 312.50p 312.50p 306.00p 310.00p 4031
03/09/2015 310.00p 315.00p 305.00p 312.50p 18180
02/09/2015 310.00p 315.00p 301.00p 310.00p 131489
01/09/2015 310.00p 310.00p 301.00p 310.00p 3330
28/08/2015 310.00p 310.00p 301.00p 310.00p 3118
27/08/2015 310.00p 314.00p 310.00p 310.00p 1000
26/08/2015 310.00p 314.50p 302.00p 310.00p 6135
25/08/2015 305.00p 318.00p 305.00p 310.00p 8842
24/08/2015 317.50p 322.75p 300.00p 305.00p 22029
21/08/2015 322.50p 327.75p 322.50p 322.50p 12956
20/08/2015 321.50p 329.75p 321.50p 322.50p 8744
19/08/2015 321.50p 327.45p 321.50p 321.50p 1550
18/08/2015 321.50p 321.50p 318.00p 321.50p 91
17/08/2015 319.00p 322.00p 319.00p 321.50p 2772
14/08/2015 319.00p 324.00p 315.00p 319.00p 3765
13/08/2015 317.50p 319.00p 312.05p 315.00p 18348
12/08/2015 320.00p 320.00p 312.00p 315.00p 5614
11/08/2015 320.00p 321.00p 316.00p 320.00p 5485
10/08/2015 322.50p 325.00p 318.30p 320.00p 38787
07/08/2015 322.50p 325.95p 318.25p 322.50p 4506
06/08/2015 325.00p 333.00p 318.00p 322.50p 6024
05/08/2015 325.00p 333.00p 321.00p 325.00p 16492
04/08/2015 328.50p 334.00p 323.00p 325.00p 11257
03/08/2015 328.50p 334.35p 328.00p 328.50p 22868
31/07/2015 330.00p 335.00p 327.15p 330.00p 2474
30/07/2015 337.50p 337.50p 322.00p 330.00p 18796
29/07/2015 337.50p 337.50p 330.56p 337.50p 26100
28/07/2015 335.00p 340.00p 330.20p 337.50p 18183
27/07/2015 340.00p 343.50p 335.00p 335.00p 54308
24/07/2015 340.00p 343.50p 338.00p 340.00p 3580
23/07/2015 340.00p 343.50p 338.00p 340.00p 2761
22/07/2015 340.00p 345.00p 335.00p 340.00p 8934
21/07/2015 340.00p 345.00p 336.20p 340.00p 17258
20/07/2015 340.00p 341.00p 336.00p 340.00p 19347
17/07/2015 340.00p 343.50p 336.00p 340.00p 25428
16/07/2015 332.50p 345.00p 332.50p 340.00p 33233
15/07/2015 327.50p 335.00p 325.00p 332.50p 51058
14/07/2015 327.50p 335.00p 320.00p 327.50p 70869
13/07/2015 315.00p 343.00p 315.00p 327.50p 92844
10/07/2015 307.50p 312.00p 300.50p 302.50p 9392
09/07/2015 307.50p 312.67p 301.80p 307.50p 20635
08/07/2015 310.00p 310.00p 301.50p 310.00p 101780
07/07/2015 310.00p 312.00p 306.00p 310.00p 176408
06/07/2015 307.50p 315.00p 305.55p 310.00p 241455
03/07/2015 297.50p 310.00p 297.50p 305.00p 9008
02/07/2015 292.50p 305.00p 292.50p 297.50p 22300
01/07/2015 287.50p 300.00p 285.00p 292.50p 39637
30/06/2015 287.50p 295.00p 285.25p 287.50p 5786
29/06/2015 275.00p 295.00p 275.00p 287.50p 17407
26/06/2015 267.50p 275.00p 262.00p 275.00p 29871
25/06/2015 267.50p 274.25p 265.25p 267.50p 4328
24/06/2015 267.50p 272.50p 267.50p 267.50p 8007
23/06/2015 267.50p 275.00p 267.50p 267.50p 126134
22/06/2015 267.50p 275.00p 262.51p 267.50p 22480
19/06/2015 267.50p 267.50p 263.00p 267.50p 2003
18/06/2015 267.50p 273.95p 261.00p 267.50p 3515
17/06/2015 267.50p 275.00p 267.50p 267.50p 4957
16/06/2015 267.50p 273.20p 262.20p 267.50p 1699
15/06/2015 267.50p 268.95p 267.50p 267.50p 2637
12/06/2015 267.50p 272.00p 260.00p 270.00p 130016
11/06/2015 268.50p 268.95p 260.16p 265.00p 96595
10/06/2015 270.00p 273.44p 262.00p 266.00p 21060
09/06/2015 272.50p 272.50p 265.00p 265.00p 16504
08/06/2015 277.50p 282.60p 265.00p 272.50p 44322
05/06/2015 272.50p 283.20p 265.00p 277.50p 27086
04/06/2015 286.50p 289.75p 266.00p 270.00p 75806
03/06/2015 287.50p 293.43p 281.50p 285.00p 290417
02/06/2015 285.00p 293.00p 285.00p 285.00p 6144
01/06/2015 285.00p 285.00p 275.00p 285.00p 5533
29/05/2015 285.00p 291.00p 278.00p 285.00p 16236
28/05/2015 282.50p 290.65p 277.65p 285.00p 2271
27/05/2015 282.50p 289.85p 277.25p 282.50p 2712
26/05/2015 285.00p 288.20p 275.00p 282.50p 103267
22/05/2015 285.00p 290.60p 280.20p 285.00p 12241
21/05/2015 285.00p 294.00p 276.40p 285.00p 32945
20/05/2015 287.50p 295.00p 280.00p 285.00p 64832
19/05/2015 287.50p 290.00p 281.05p 287.50p 3758
18/05/2015 282.50p 293.00p 281.00p 287.50p 18214
15/05/2015 292.50p 298.50p 275.00p 282.50p 42561
14/05/2015 282.50p 289.00p 281.00p 285.00p 12266
13/05/2015 275.00p 285.00p 275.00p 282.50p 12348
12/05/2015 300.00p 300.00p 271.00p 275.00p 31540
11/05/2015 300.00p 302.00p 295.00p 300.00p 22669
08/05/2015 300.00p 303.90p 296.10p 300.00p 5411
07/05/2015 302.50p 304.00p 295.50p 300.00p 24638
06/05/2015 302.50p 305.00p 297.25p 302.50p 9150
05/05/2015 302.50p 304.20p 297.00p 302.50p 8238
01/05/2015 302.50p 308.00p 297.00p 302.50p 8500
30/04/2015 305.00p 306.00p 296.00p 302.50p 7468
29/04/2015 310.00p 310.00p 297.25p 305.00p 82616
28/04/2015 300.00p 315.00p 300.00p 310.00p 28622
27/04/2015 350.00p 365.00p 251.00p 300.00p 287095
24/04/2015 342.50p 350.00p 338.00p 342.50p 16973
23/04/2015 332.50p 345.00p 332.50p 342.50p 8774
22/04/2015 327.50p 340.00p 327.50p 332.50p 10060
21/04/2015 327.50p 335.00p 320.50p 327.50p 25237
20/04/2015 327.50p 329.50p 318.75p 327.50p 21250
17/04/2015 327.50p 330.00p 322.00p 327.50p 8178
16/04/2015 327.50p 332.00p 322.00p 327.50p 15325
15/04/2015 327.50p 330.00p 323.00p 327.50p 1232
14/04/2015 327.50p 327.50p 320.00p 327.50p 59834
13/04/2015 330.00p 330.00p 321.00p 327.50p 14278
10/04/2015 335.00p 335.00p 325.00p 330.00p 11144
09/04/2015 334.00p 336.76p 320.00p 320.00p 15931
08/04/2015 342.50p 342.50p 328.00p 334.00p 59552
07/04/2015 350.00p 350.00p 335.00p 342.50p 24074
02/04/2015 352.50p 352.50p 343.00p 350.00p 21066
01/04/2015 352.50p 355.00p 345.00p 352.50p 8057
31/03/2015 352.50p 355.00p 345.00p 352.50p 41667
30/03/2015 352.50p 355.00p 345.00p 352.50p 10856
27/03/2015 350.00p 355.00p 350.00p 352.50p 2330
26/03/2015 350.00p 354.00p 346.00p 350.00p 3202
25/03/2015 350.00p 354.50p 345.00p 345.00p 6472
24/03/2015 347.50p 357.00p 346.00p 350.00p 14510
23/03/2015 347.50p 355.25p 345.00p 355.25p 10464
20/03/2015 347.50p 349.75p 347.50p 347.50p 571
19/03/2015 347.50p 349.00p 345.00p 347.50p 3400
18/03/2015 347.50p 349.75p 345.00p 347.50p 395
17/03/2015 347.50p 352.00p 343.00p 347.50p 36887
16/03/2015 347.50p 351.95p 343.00p 347.50p 16364
13/03/2015 347.50p 355.00p 347.50p 347.50p 2674
12/03/2015 347.50p 355.00p 342.00p 347.50p 11796
11/03/2015 347.50p 352.00p 342.00p 347.50p 10717
10/03/2015 347.50p 347.50p 340.00p 347.50p 15510
09/03/2015 347.50p 350.00p 342.00p 347.50p 13000
06/03/2015 347.50p 347.50p 340.00p 347.50p 147825
05/03/2015 351.00p 354.12p 341.00p 347.50p 47073
04/03/2015 337.50p 360.00p 337.50p 351.00p 87029
03/03/2015 337.50p 343.00p 337.50p 337.50p 1131
02/03/2015 337.50p 344.50p 334.20p 337.50p 1856
27/02/2015 337.50p 337.50p 335.00p 337.50p 10003
26/02/2015 337.50p 345.00p 337.50p 337.50p 6519
25/02/2015 337.50p 344.50p 334.00p 337.50p 14514
24/02/2015 337.50p 345.00p 332.63p 337.50p 536103
23/02/2015 334.00p 345.00p 330.00p 337.50p 89971
20/02/2015 334.00p 338.68p 331.00p 334.00p 8829
19/02/2015 334.00p 337.48p 331.00p 334.00p 3105
18/02/2015 331.50p 334.50p 331.50p 334.00p 980
17/02/2015 331.50p 335.00p 331.50p 331.50p 500

*Close Price adjusted for both dividends and splits