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
28/05/2021 20.00p 20.00p 19.21p 20.00p 69201
27/05/2021 20.00p 20.00p 19.21p 20.00p 47000
26/05/2021 20.00p 20.00p 19.00p 20.00p 5159
25/05/2021 20.00p 20.00p 19.10p 20.00p 203446
24/05/2021 20.00p 20.00p 19.00p 20.00p 19442
21/05/2021 20.00p 20.08p 19.90p 20.00p 17218
20/05/2021 20.00p 21.00p 18.00p 20.00p 241290
19/05/2021 20.00p 20.70p 18.00p 20.00p 2602397
18/05/2021 20.00p 20.80p 19.40p 20.00p 18100
17/05/2021 20.00p 20.90p 19.25p 20.00p 258923
14/05/2021 20.00p 20.00p 19.00p 20.00p 254016
13/05/2021 20.00p 20.00p 19.25p 20.00p 186541
12/05/2021 19.50p 21.00p 19.00p 20.00p 143093
11/05/2021 20.00p 20.00p 19.00p 19.50p 42776
10/05/2021 20.50p 21.00p 20.00p 20.00p 5515
07/05/2021 21.00p 21.00p 19.50p 20.50p 172241
06/05/2021 21.00p 21.00p 20.00p 21.00p 52862
05/05/2021 20.50p 21.60p 20.00p 21.60p 34359
04/05/2021 20.20p 21.00p 20.11p 20.50p 313361
03/05/2021 19.50p 21.00p 18.00p 20.20p 627506
30/04/2021 19.50p 21.00p 18.00p 20.20p 627506
29/04/2021 21.50p 22.40p 20.20p 22.40p 58385
28/04/2021 25.00p 25.00p 21.00p 21.50p 124915
27/04/2021 25.00p 25.00p 23.25p 25.00p 11207
26/04/2021 25.00p 25.00p 24.00p 25.00p 3442
23/04/2021 25.00p 25.00p 24.00p 25.00p 31917
22/04/2021 27.00p 27.00p 23.00p 25.00p 185368
21/04/2021 27.50p 28.00p 26.00p 27.00p 67482
20/04/2021 28.00p 28.00p 26.00p 27.50p 24510
19/04/2021 28.50p 29.00p 27.00p 28.00p 124183
16/04/2021 26.50p 30.00p 26.50p 28.50p 305484
15/04/2021 28.00p 28.75p 26.00p 26.50p 227956
14/04/2021 25.50p 28.00p 24.00p 28.00p 117962
13/04/2021 25.50p 26.95p 25.45p 25.50p 81928
12/04/2021 25.50p 27.00p 25.45p 25.50p 88937
09/04/2021 25.50p 26.99p 24.00p 25.50p 492709
08/04/2021 25.50p 27.85p 24.00p 25.50p 276388
07/04/2021 15.50p 29.52p 15.50p 28.00p 2105956
06/04/2021 14.50p 14.50p 14.50p 14.50p 0
05/04/2021 14.50p 14.50p 14.20p 14.50p 17890
02/04/2021 14.50p 14.50p 14.20p 14.50p 17890
01/04/2021 14.50p 14.50p 14.20p 14.50p 108886
31/03/2021 14.50p 16.00p 14.13p 14.50p 135922
30/03/2021 14.00p 16.00p 13.00p 14.50p 62918
29/03/2021 14.00p 14.94p 13.90p 14.00p 17608
26/03/2021 14.00p 14.80p 13.75p 14.00p 86665
25/03/2021 14.00p 14.13p 13.10p 14.00p 188634
24/03/2021 15.00p 15.00p 13.20p 14.20p 112124
23/03/2021 16.00p 17.00p 14.00p 15.00p 27799
22/03/2021 16.50p 17.10p 15.00p 16.00p 51034
19/03/2021 16.50p 17.00p 15.03p 16.00p 5025
18/03/2021 17.00p 18.00p 15.00p 16.50p 30579
17/03/2021 17.00p 17.00p 16.00p 17.00p 15402
16/03/2021 17.00p 17.00p 17.00p 17.00p 0
15/03/2021 17.00p 17.00p 16.00p 17.00p 53837
12/03/2021 17.00p 17.00p 16.00p 17.00p 8444
11/03/2021 17.50p 17.50p 16.00p 17.00p 72131
10/03/2021 17.50p 17.50p 17.00p 17.50p 88267
09/03/2021 17.50p 17.50p 17.00p 17.50p 6470
08/03/2021 17.50p 17.50p 17.00p 17.50p 21178
05/03/2021 17.50p 17.50p 17.00p 17.50p 5000
04/03/2021 18.75p 18.75p 16.15p 17.50p 62899
03/03/2021 18.00p 18.00p 17.00p 18.00p 7830
02/03/2021 18.00p 18.00p 17.00p 18.00p 39306
01/03/2021 18.00p 18.00p 17.00p 18.00p 24784
26/02/2021 18.00p 18.00p 17.00p 18.00p 44450
25/02/2021 18.00p 18.00p 17.05p 18.00p 8810
24/02/2021 18.00p 19.00p 17.00p 18.00p 168207
23/02/2021 17.00p 17.00p 16.06p 17.00p 9122
22/02/2021 17.00p 17.00p 16.06p 17.00p 1283
19/02/2021 17.00p 17.45p 16.03p 17.00p 7784
18/02/2021 17.00p 17.00p 17.00p 17.00p 13000
17/02/2021 17.00p 17.00p 16.00p 17.00p 39946
16/02/2021 17.00p 17.00p 16.02p 17.00p 34652
15/02/2021 17.25p 18.00p 15.23p 17.00p 35162
12/02/2021 17.50p 18.00p 16.00p 17.25p 50431
11/02/2021 18.00p 18.00p 17.00p 17.50p 50637
10/02/2021 17.50p 18.70p 16.00p 18.00p 65146
09/02/2021 17.50p 18.70p 16.65p 17.50p 3747
08/02/2021 17.50p 18.90p 16.65p 17.50p 29213
05/02/2021 18.25p 20.00p 17.00p 17.50p 77116
04/02/2021 19.00p 19.00p 17.50p 18.25p 68245
03/02/2021 19.00p 19.00p 18.00p 19.00p 8020
02/02/2021 19.00p 19.15p 18.00p 19.00p 27973
01/02/2021 20.00p 20.00p 19.00p 19.00p 39655
29/01/2021 20.00p 20.00p 19.40p 20.00p 15000
28/01/2021 20.00p 20.00p 19.25p 20.00p 35713
27/01/2021 20.90p 21.00p 19.00p 20.00p 74743
26/01/2021 21.40p 21.80p 20.00p 20.90p 39006
25/01/2021 23.20p 23.25p 20.00p 21.40p 327457
22/01/2021 22.70p 22.75p 22.40p 22.70p 42033
21/01/2021 22.70p 22.80p 22.40p 22.70p 30512
20/01/2021 22.70p 22.78p 22.46p 22.70p 11628
19/01/2021 22.70p 22.95p 22.70p 22.70p 38478
18/01/2021 24.40p 24.60p 22.43p 22.70p 77660
15/01/2021 24.40p 24.40p 23.80p 24.40p 34391
14/01/2021 23.70p 24.40p 23.59p 24.40p 177096
13/01/2021 25.80p 26.00p 23.70p 23.70p 36557
12/01/2021 25.50p 26.85p 25.25p 25.80p 134640
11/01/2021 23.00p 26.00p 22.00p 25.50p 218492
08/01/2021 19.00p 24.98p 18.44p 23.00p 396485
07/01/2021 19.00p 20.00p 18.39p 19.00p 48054
06/01/2021 18.25p 20.00p 18.00p 19.50p 125617
05/01/2021 18.50p 18.50p 17.90p 18.25p 25400
04/01/2021 18.25p 18.93p 17.70p 18.50p 25010
01/01/2021 18.50p 18.50p 17.90p 18.25p 11212
31/12/2020 18.50p 18.50p 17.90p 18.25p 11212
30/12/2020 18.50p 19.50p 17.75p 18.50p 39791
29/12/2020 18.25p 19.00p 18.08p 18.50p 59524
28/12/2020 18.25p 18.25p 18.05p 18.25p 1832
25/12/2020 18.25p 18.25p 18.05p 18.25p 1832
24/12/2020 18.25p 18.25p 18.05p 18.25p 1832
23/12/2020 17.75p 18.48p 17.10p 18.25p 8768
22/12/2020 18.00p 18.50p 17.75p 18.00p 97843
21/12/2020 17.00p 18.50p 16.20p 18.00p 245580
18/12/2020 14.00p 18.50p 14.00p 17.00p 515548
17/12/2020 10.85p 15.00p 10.85p 14.00p 347715
16/12/2020 10.75p 11.20p 10.20p 10.75p 4413
15/12/2020 10.75p 11.20p 10.19p 10.75p 5157
14/12/2020 10.75p 11.00p 10.10p 10.75p 96068
11/12/2020 10.75p 10.90p 10.75p 10.75p 9174
10/12/2020 10.75p 10.90p 10.75p 10.75p 1541
09/12/2020 11.25p 12.00p 10.18p 10.75p 78927
08/12/2020 11.25p 11.25p 10.51p 11.25p 612
07/12/2020 11.25p 11.25p 10.10p 11.25p 69238
04/12/2020 11.25p 11.25p 10.70p 11.25p 68287
03/12/2020 11.25p 11.25p 11.25p 11.25p 0
02/12/2020 11.50p 11.50p 11.25p 11.25p 0
01/12/2020 11.50p 11.50p 10.90p 11.50p 614
30/11/2020 11.50p 11.50p 11.50p 11.50p 0
27/11/2020 11.50p 12.10p 11.00p 11.50p 12293
26/11/2020 11.50p 11.50p 11.50p 11.50p 200000
25/11/2020 11.50p 12.00p 10.55p 11.50p 73043
24/11/2020 11.25p 11.70p 11.25p 11.50p 17264
23/11/2020 11.00p 11.00p 10.00p 11.00p 23440
20/11/2020 11.00p 11.00p 10.95p 11.00p 200
19/11/2020 11.00p 11.00p 10.05p 11.00p 7442
18/11/2020 11.00p 11.00p 11.00p 11.00p 285000
17/11/2020 11.00p 11.00p 10.05p 11.00p 8855
16/11/2020 11.00p 11.00p 10.00p 11.00p 58372
13/11/2020 11.00p 11.05p 10.10p 11.00p 163293
12/11/2020 11.00p 11.50p 10.50p 11.00p 10312
10/11/2020 11.50p 11.50p 11.00p 11.50p 33425
09/11/2020 11.75p 11.75p 11.50p 11.50p 36377
06/11/2020 11.75p 11.75p 11.55p 11.75p 10532
05/11/2020 11.75p 11.75p 11.50p 11.75p 30350
04/11/2020 11.50p 11.50p 11.00p 11.50p 4074
03/11/2020 11.50p 11.50p 11.00p 11.50p 625
02/11/2020 11.50p 11.50p 11.50p 11.50p 0
30/10/2020 11.50p 11.50p 11.50p 11.50p 0
29/10/2020 11.50p 11.50p 11.50p 11.50p 0
28/10/2020 11.75p 11.75p 11.01p 11.50p 13175
27/10/2020 11.75p 11.75p 11.75p 11.75p 0
26/10/2020 11.75p 11.75p 11.75p 11.75p 0
23/10/2020 11.75p 11.75p 11.50p 11.75p 14079
22/10/2020 12.75p 12.75p 11.00p 11.75p 66376
21/10/2020 12.75p 12.75p 12.75p 12.75p 0
20/10/2020 12.75p 12.75p 12.12p 12.75p 1452
19/10/2020 12.75p 12.75p 12.00p 12.75p 5385
16/10/2020 12.75p 12.75p 12.00p 12.75p 12950
15/10/2020 13.00p 13.00p 12.00p 12.75p 18587
14/10/2020 13.00p 13.00p 12.00p 13.00p 15350
13/10/2020 13.00p 13.00p 12.00p 13.00p 10329
12/10/2020 13.00p 13.00p 12.10p 13.00p 6520
09/10/2020 13.00p 13.00p 13.00p 13.00p 0
08/10/2020 13.00p 13.00p 12.10p 13.00p 2795
07/10/2020 13.00p 13.00p 12.05p 13.00p 21606
06/10/2020 13.00p 13.00p 12.00p 13.00p 8148
05/10/2020 13.00p 13.00p 12.05p 13.00p 1117
02/10/2020 13.00p 13.50p 12.05p 13.00p 42561
01/10/2020 13.00p 13.00p 12.00p 13.00p 5800
30/09/2020 13.00p 13.00p 12.00p 13.00p 10785
29/09/2020 13.25p 13.25p 12.00p 13.00p 100758
28/09/2020 13.25p 13.25p 13.20p 13.25p 6030
25/09/2020 13.25p 13.25p 12.50p 13.25p 16702
24/09/2020 13.25p 13.35p 12.50p 13.25p 3070
23/09/2020 13.25p 14.00p 12.50p 13.25p 15129
22/09/2020 13.25p 13.25p 13.25p 13.25p 50000
21/09/2020 13.50p 13.50p 12.78p 13.25p 14164
18/09/2020 13.50p 13.50p 13.12p 13.50p 1800
17/09/2020 13.50p 13.50p 12.75p 13.50p 4214
16/09/2020 13.50p 14.50p 13.15p 13.50p 40251
15/09/2020 13.50p 13.50p 13.50p 13.50p 26
14/09/2020 13.50p 13.50p 13.13p 13.50p 12038
11/09/2020 13.50p 13.65p 13.45p 13.50p 54599
10/09/2020 13.50p 13.50p 13.50p 13.50p 0
09/09/2020 13.50p 13.50p 13.44p 13.50p 2638
08/09/2020 13.50p 13.50p 13.50p 13.50p 0
07/09/2020 13.50p 14.40p 13.50p 13.50p 10000
04/09/2020 13.50p 13.50p 13.35p 13.50p 2480
03/09/2020 13.50p 13.50p 13.35p 13.50p 1650
02/09/2020 13.50p 13.50p 13.25p 13.50p 1041
01/09/2020 13.50p 14.50p 13.50p 13.50p 5056
31/08/2020 13.50p 14.50p 13.50p 13.50p 11000
28/08/2020 13.50p 14.50p 13.50p 13.50p 11000
27/08/2020 13.50p 13.50p 13.50p 13.50p 0
26/08/2020 13.00p 14.50p 13.00p 13.50p 54808
25/08/2020 12.50p 13.00p 11.80p 13.00p 71636
24/08/2020 12.25p 12.50p 12.25p 12.50p 135607
21/08/2020 12.25p 12.25p 11.50p 12.25p 655

*Close Price adjusted for both dividends and splits