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
12/12/2022 8.20p 8.20p 8.17p 8.20p 0
09/12/2022 8.20p 8.30p 8.12p 8.20p 11159
08/12/2022 8.30p 8.30p 8.14p 8.20p 15304
07/12/2022 8.30p 8.30p 8.30p 8.30p 0
06/12/2022 8.30p 8.30p 8.16p 8.30p 34534
05/12/2022 8.30p 8.44p 8.23p 8.30p 21010
02/12/2022 8.30p 8.30p 8.10p 8.30p 22
01/12/2022 8.30p 8.45p 8.30p 8.30p 4168
30/11/2022 8.25p 8.30p 8.10p 8.30p 600000
29/11/2022 8.25p 8.25p 8.00p 8.25p 440
28/11/2022 8.25p 8.25p 8.05p 8.25p 50000
25/11/2022 8.25p 8.25p 8.00p 8.25p 59366
24/11/2022 8.00p 8.25p 7.92p 8.25p 57027
23/11/2022 8.00p 8.00p 7.80p 8.00p 30
22/11/2022 8.00p 8.07p 8.00p 8.00p 0
21/11/2022 8.00p 8.00p 7.80p 8.00p 26553
18/11/2022 8.00p 8.00p 7.70p 8.00p 64
17/11/2022 8.00p 8.00p 7.80p 8.00p 14067
16/11/2022 8.15p 8.15p 7.78p 8.00p 86991
15/11/2022 8.15p 8.15p 7.99p 8.15p 106449
14/11/2022 8.20p 8.20p 7.20p 8.15p 304690
11/11/2022 8.20p 8.20p 8.03p 8.20p 18654
10/11/2022 8.20p 8.20p 8.03p 8.20p 4374
09/11/2022 8.20p 8.20p 8.00p 8.20p 73335
08/11/2022 8.20p 8.20p 8.00p 8.20p 7773
07/11/2022 8.20p 8.20p 8.00p 8.20p 6
04/11/2022 8.20p 8.40p 8.10p 8.20p 1550
03/11/2022 8.20p 8.20p 8.15p 8.20p 2300
02/11/2022 8.20p 8.20p 8.05p 8.20p 26831
01/11/2022 8.20p 8.20p 8.00p 8.20p 410
31/10/2022 8.20p 8.27p 8.20p 8.20p 0
28/10/2022 8.20p 8.20p 8.07p 8.20p 40000
27/10/2022 8.20p 8.20p 8.00p 8.20p 1104
26/10/2022 8.20p 8.20p 8.00p 8.20p 11000
25/10/2022 8.20p 8.20p 8.00p 8.20p 12436
24/10/2022 8.20p 8.27p 8.20p 8.20p 0
21/10/2022 8.20p 8.20p 8.00p 8.20p 10000
20/10/2022 8.20p 8.27p 8.20p 8.20p 0
19/10/2022 8.20p 8.40p 8.08p 8.20p 909
18/10/2022 8.20p 8.20p 8.00p 8.20p 46400
17/10/2022 8.20p 8.27p 8.20p 8.20p 0
14/10/2022 8.20p 8.20p 8.20p 8.20p 0
13/10/2022 8.20p 8.20p 8.00p 8.20p 16544
12/10/2022 8.20p 8.20p 8.03p 8.20p 1500
11/10/2022 8.20p 8.40p 8.00p 8.20p 142000
10/10/2022 8.20p 8.20p 7.82p 8.20p 23514
07/10/2022 8.20p 8.20p 8.00p 8.20p 5000
06/10/2022 8.20p 8.20p 8.00p 8.20p 120769
05/10/2022 8.20p 8.20p 8.20p 8.20p 0
04/10/2022 8.20p 8.20p 7.90p 8.20p 50000
03/10/2022 7.75p 8.20p 7.75p 8.20p 30000
30/09/2022 7.85p 7.90p 7.80p 7.85p 496085
29/09/2022 8.75p 8.75p 7.55p 7.85p 709836
28/09/2022 8.88p 8.88p 8.50p 8.75p 10000
27/09/2022 9.25p 10.00p 8.25p 9.25p 105817
26/09/2022 11.00p 11.00p 10.57p 11.00p 16667
23/09/2022 12.25p 12.25p 10.52p 11.00p 80000
22/09/2022 12.25p 12.25p 12.10p 12.25p 708
21/09/2022 12.25p 12.25p 12.10p 12.25p 602
20/09/2022 12.25p 12.25p 11.75p 12.25p 24707
19/09/2022 12.25p 12.25p 12.00p 12.25p 3000
16/09/2022 12.25p 12.25p 12.00p 12.25p 3000
15/09/2022 12.25p 12.25p 12.00p 12.25p 2768
14/09/2022 12.25p 12.25p 12.25p 12.25p 0
13/09/2022 12.50p 12.50p 12.00p 12.25p 975
12/09/2022 12.50p 12.50p 12.50p 12.50p 0
09/09/2022 12.50p 12.50p 12.50p 12.50p 0
08/09/2022 12.50p 12.50p 12.00p 12.50p 14936
07/09/2022 12.50p 12.50p 12.49p 12.50p 320
06/09/2022 12.50p 12.50p 12.50p 12.50p 0
05/09/2022 13.00p 13.00p 12.11p 12.50p 25297
02/09/2022 13.00p 13.00p 13.00p 13.00p 0
01/09/2022 13.00p 13.30p 13.00p 13.00p 5500
31/08/2022 13.00p 13.00p 12.57p 13.00p 10949
30/08/2022 13.00p 13.00p 13.00p 13.00p 0
29/08/2022 13.00p 13.00p 12.61p 13.00p 2500
26/08/2022 13.00p 13.00p 12.61p 13.00p 2500
25/08/2022 13.00p 13.00p 13.00p 13.00p 0
24/08/2022 13.00p 13.00p 12.61p 13.00p 152985
23/08/2022 13.00p 13.50p 12.61p 13.00p 7940
22/08/2022 13.50p 13.50p 12.70p 13.00p 10424
19/08/2022 13.50p 13.50p 13.00p 13.50p 39172
18/08/2022 13.50p 13.50p 13.50p 13.50p 0
17/08/2022 13.50p 13.50p 13.00p 13.50p 6578
16/08/2022 13.50p 13.50p 13.08p 13.50p 65000
15/08/2022 13.50p 13.50p 13.08p 13.50p 13000
12/08/2022 13.50p 13.50p 13.07p 13.50p 9770
11/08/2022 13.50p 14.00p 13.50p 13.50p 9294
10/08/2022 13.50p 13.50p 13.50p 13.50p 0
09/08/2022 13.00p 13.50p 12.79p 13.50p 25447
08/08/2022 13.00p 13.50p 12.75p 13.00p 70801
05/08/2022 13.00p 13.00p 12.60p 12.90p 37697
04/08/2022 13.00p 13.00p 13.00p 13.00p 0
03/08/2022 13.00p 13.00p 12.95p 13.00p 10000
02/08/2022 13.00p 13.30p 12.85p 13.00p 13752
01/08/2022 12.75p 13.20p 12.60p 13.00p 53907
29/07/2022 12.50p 13.00p 12.10p 12.75p 191381
28/07/2022 12.35p 13.00p 12.03p 12.50p 2579
27/07/2022 12.25p 13.67p 12.00p 12.35p 220137
26/07/2022 11.40p 11.40p 11.40p 11.40p 0
25/07/2022 11.40p 11.40p 11.40p 11.40p 0
22/07/2022 11.40p 11.40p 11.10p 11.40p 155
21/07/2022 11.40p 11.40p 11.05p 11.40p 112310
20/07/2022 11.40p 11.40p 11.00p 11.40p 135582
19/07/2022 11.40p 11.40p 11.00p 11.40p 3000
18/07/2022 11.40p 11.80p 11.05p 11.40p 56677
15/07/2022 11.60p 11.60p 11.00p 11.40p 43675
14/07/2022 11.60p 11.60p 10.90p 11.60p 64417
13/07/2022 11.60p 11.60p 11.00p 11.60p 152481
12/07/2022 11.60p 11.60p 11.23p 11.60p 15000
11/07/2022 11.60p 11.60p 11.60p 11.60p 0
08/07/2022 11.75p 11.75p 11.48p 11.60p 7210
07/07/2022 11.75p 11.75p 11.66p 11.75p 3710
06/07/2022 11.75p 11.75p 11.69p 11.75p 428
05/07/2022 11.15p 12.00p 11.15p 11.75p 181931
04/07/2022 11.15p 11.50p 10.80p 11.15p 269266
01/07/2022 11.15p 11.50p 11.00p 11.15p 127165
30/06/2022 11.15p 11.27p 10.86p 11.15p 90729
29/06/2022 11.15p 11.15p 11.00p 11.15p 3452452
28/06/2022 11.15p 11.15p 11.15p 11.15p 0
27/06/2022 11.15p 11.28p 11.00p 11.15p 79032
24/06/2022 10.85p 11.35p 10.85p 11.15p 29211
23/06/2022 10.75p 10.95p 10.70p 10.85p 46834
22/06/2022 11.05p 11.05p 10.20p 10.65p 324785
21/06/2022 10.85p 11.18p 10.75p 11.05p 86995
20/06/2022 11.35p 11.35p 10.85p 10.85p 126334
17/06/2022 10.85p 11.20p 10.80p 11.15p 179170
16/06/2022 11.25p 11.25p 10.50p 10.60p 478000
15/06/2022 11.25p 11.25p 11.00p 11.25p 35415
14/06/2022 11.75p 11.75p 11.05p 11.25p 114819
13/06/2022 12.00p 12.00p 11.11p 11.75p 273963
10/06/2022 12.25p 12.25p 12.00p 12.25p 26859
09/06/2022 12.25p 12.25p 12.10p 12.25p 307
08/06/2022 12.25p 12.25p 12.10p 12.25p 28410
07/06/2022 12.25p 12.25p 12.01p 12.25p 4113
06/06/2022 12.25p 12.25p 12.00p 12.25p 7196
03/06/2022 12.25p 12.25p 12.01p 12.25p 2418
02/06/2022 12.25p 12.25p 12.01p 12.25p 2418
01/06/2022 12.25p 12.25p 12.01p 12.25p 2418
31/05/2022 12.25p 12.25p 12.00p 12.25p 71952
30/05/2022 13.75p 14.00p 11.90p 12.25p 185282
27/05/2022 13.75p 13.75p 13.50p 13.75p 6621
26/05/2022 13.75p 13.75p 13.50p 13.75p 35283
25/05/2022 13.75p 13.75p 13.00p 13.75p 11111
24/05/2022 13.75p 13.75p 13.75p 13.75p 0
23/05/2022 13.75p 13.75p 13.50p 13.75p 255
20/05/2022 13.75p 13.75p 13.40p 13.75p 39981
19/05/2022 13.75p 13.75p 13.50p 13.75p 99962
18/05/2022 13.75p 13.75p 13.44p 13.75p 39966
17/05/2022 13.75p 13.75p 13.52p 13.75p 1306
16/05/2022 14.50p 14.50p 13.52p 13.75p 194098
13/05/2022 14.75p 15.00p 14.50p 14.50p 117972
12/05/2022 14.75p 14.75p 14.75p 14.75p 774292
11/05/2022 14.75p 14.90p 14.55p 14.75p 19612
10/05/2022 14.60p 15.50p 14.50p 14.75p 957450
09/05/2022 15.25p 15.25p 14.60p 14.60p 26305
06/05/2022 15.50p 15.50p 14.55p 15.25p 303197
05/05/2022 15.50p 15.50p 15.50p 15.50p 749890
04/05/2022 16.65p 16.65p 15.25p 15.25p 208763
03/05/2022 16.65p 16.65p 16.30p 16.65p 10991
02/05/2022 16.65p 16.65p 16.30p 16.65p 36731
29/04/2022 16.65p 16.65p 16.30p 16.65p 36731
28/04/2022 17.15p 17.15p 16.65p 16.65p 13284
27/04/2022 17.15p 17.15p 16.80p 17.15p 5265
26/04/2022 17.15p 17.15p 17.15p 17.15p 0
25/04/2022 16.75p 17.25p 16.70p 17.15p 225223
22/04/2022 16.50p 17.30p 16.50p 16.75p 85104
21/04/2022 16.00p 16.80p 16.00p 16.50p 594329
20/04/2022 15.25p 16.43p 15.00p 16.00p 186265
19/04/2022 15.25p 15.44p 15.00p 15.25p 248708
18/04/2022 15.25p 15.46p 15.25p 15.25p 3500
15/04/2022 15.25p 15.46p 15.25p 15.25p 3500
14/04/2022 15.25p 15.46p 15.25p 15.25p 3500
13/04/2022 14.75p 15.85p 14.75p 15.25p 73894
12/04/2022 14.50p 15.00p 14.50p 14.75p 21415
11/04/2022 15.75p 15.75p 14.47p 14.50p 88218
08/04/2022 16.50p 16.50p 15.75p 15.75p 64641
07/04/2022 16.55p 16.70p 16.50p 16.50p 193216
06/04/2022 15.15p 17.41p 15.10p 16.55p 408497
05/04/2022 13.30p 15.80p 13.30p 14.90p 412732
04/04/2022 13.30p 13.60p 13.16p 13.30p 218584
01/04/2022 13.30p 13.60p 13.30p 13.30p 53000
31/03/2022 13.75p 14.00p 13.30p 13.30p 127670
30/03/2022 13.90p 14.00p 13.68p 13.75p 416941
29/03/2022 12.00p 14.00p 11.80p 13.90p 821833
28/03/2022 11.00p 11.99p 11.00p 11.10p 377937
25/03/2022 10.65p 10.65p 10.65p 10.65p 0
24/03/2022 10.65p 10.65p 10.65p 10.65p 0
23/03/2022 10.65p 10.65p 10.42p 10.65p 3501
22/03/2022 10.65p 10.65p 10.41p 10.65p 13126
21/03/2022 10.65p 10.75p 10.41p 10.65p 26998
18/03/2022 10.65p 10.65p 10.30p 10.65p 30481
17/03/2022 10.65p 10.65p 10.34p 10.65p 9389
16/03/2022 10.45p 10.70p 10.25p 10.65p 285176
15/03/2022 10.50p 10.50p 10.44p 10.45p 20845
14/03/2022 11.00p 11.00p 10.10p 10.50p 146219
11/03/2022 12.00p 12.00p 10.60p 11.00p 59121
10/03/2022 12.00p 12.00p 11.50p 12.00p 8591
09/03/2022 12.00p 12.00p 12.00p 12.00p 0
08/03/2022 12.50p 12.50p 11.00p 12.00p 8864

*Close Price adjusted for both dividends and splits