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
20/08/2020 12.25p 12.25p 11.50p 12.25p 28219
19/08/2020 12.25p 12.25p 11.65p 12.25p 9526
18/08/2020 12.25p 12.25p 11.65p 12.25p 7955
17/08/2020 12.50p 12.50p 11.65p 12.25p 11099
14/08/2020 12.50p 12.50p 12.00p 12.50p 28140
13/08/2020 12.50p 12.50p 12.50p 12.50p 0
12/08/2020 12.50p 12.50p 12.00p 12.50p 2852
11/08/2020 12.25p 12.50p 11.54p 12.50p 23734
10/08/2020 12.25p 12.25p 12.13p 12.25p 10000
07/08/2020 13.00p 13.00p 11.85p 12.25p 40952
06/08/2020 12.75p 12.75p 12.50p 12.75p 45929
05/08/2020 12.75p 12.75p 12.55p 12.75p 1818
04/08/2020 12.75p 12.75p 12.55p 12.75p 8699
03/08/2020 12.50p 12.75p 12.00p 12.75p 27390
31/07/2020 12.50p 12.50p 12.00p 12.00p 14783
30/07/2020 12.50p 12.50p 12.30p 12.50p 50000
29/07/2020 12.50p 12.50p 12.00p 12.50p 1900
28/07/2020 13.00p 13.00p 12.50p 12.50p 0
27/07/2020 13.00p 13.00p 12.20p 13.00p 6081
24/07/2020 13.50p 13.50p 12.50p 13.00p 40750
23/07/2020 13.50p 13.50p 13.00p 13.50p 561
22/07/2020 13.50p 13.75p 12.74p 13.50p 72076
21/07/2020 13.50p 13.50p 13.00p 13.50p 4546
20/07/2020 14.00p 14.00p 13.00p 13.50p 5400
17/07/2020 14.00p 14.00p 14.00p 14.00p 0
16/07/2020 14.00p 14.00p 13.03p 14.00p 18134
15/07/2020 14.00p 14.00p 14.00p 14.00p 0
14/07/2020 14.00p 14.00p 13.63p 14.00p 61226
13/07/2020 14.00p 14.00p 13.63p 14.00p 11910
10/07/2020 14.00p 14.05p 13.99p 14.00p 75000
09/07/2020 14.00p 14.00p 14.00p 14.00p 71169
08/07/2020 14.00p 14.00p 14.00p 14.00p 60993
07/07/2020 14.00p 14.20p 13.99p 14.00p 25415
06/07/2020 15.25p 15.25p 13.75p 14.00p 29958
03/07/2020 15.25p 15.33p 15.25p 15.25p 23706
02/07/2020 15.00p 15.42p 14.13p 15.25p 55735
01/07/2020 14.75p 15.03p 14.13p 15.00p 50610
30/06/2020 14.25p 15.25p 14.25p 14.75p 120086
29/06/2020 13.75p 13.75p 13.00p 13.75p 6000
26/06/2020 13.75p 13.85p 13.75p 13.75p 642
25/06/2020 13.75p 13.75p 13.00p 13.75p 2721
24/06/2020 13.75p 13.90p 13.03p 13.75p 25068
23/06/2020 13.50p 13.79p 13.50p 13.75p 7218
22/06/2020 13.50p 13.50p 13.50p 13.50p 0
19/06/2020 13.50p 13.50p 13.22p 13.50p 21009
18/06/2020 13.50p 13.50p 13.00p 13.50p 924
17/06/2020 13.50p 14.15p 13.50p 13.50p 65289
16/06/2020 14.25p 14.25p 13.13p 13.50p 7807
15/06/2020 14.50p 14.50p 14.00p 14.25p 2000
11/06/2020 15.00p 15.00p 14.25p 14.50p 25000
10/06/2020 15.00p 15.00p 14.40p 15.00p 108
09/06/2020 15.00p 15.13p 15.00p 15.00p 874
08/06/2020 15.00p 15.29p 14.13p 15.00p 3688
05/06/2020 15.00p 15.18p 15.00p 15.00p 18000
04/06/2020 15.25p 15.25p 13.50p 15.00p 32978
03/06/2020 15.25p 15.30p 14.60p 15.25p 16845
02/06/2020 15.00p 15.30p 14.95p 15.25p 43300
01/06/2020 16.00p 16.00p 14.50p 15.25p 28145
29/05/2020 16.00p 16.70p 16.00p 16.00p 20218
28/05/2020 14.00p 16.99p 14.00p 16.00p 137371
27/05/2020 13.25p 14.35p 12.85p 14.00p 38814
26/05/2020 13.00p 13.00p 12.40p 13.00p 4032
25/05/2020 13.00p 13.00p 13.00p 13.00p 116060
22/05/2020 13.00p 13.00p 13.00p 13.00p 116060
21/05/2020 13.25p 13.25p 12.00p 13.00p 5000
20/05/2020 13.25p 13.25p 12.50p 13.25p 1350
19/05/2020 13.25p 13.25p 13.25p 13.25p 95598
18/05/2020 13.25p 13.25p 13.25p 13.25p 0
15/05/2020 13.25p 13.25p 13.25p 13.25p 19314
14/05/2020 13.50p 13.50p 12.25p 13.25p 33653
13/05/2020 13.50p 13.50p 12.50p 13.50p 6339
12/05/2020 13.50p 13.50p 12.75p 13.50p 100
11/05/2020 14.25p 14.25p 12.55p 12.75p 78824
08/05/2020 14.25p 14.88p 13.55p 14.25p 12318
07/05/2020 14.25p 14.88p 13.55p 14.25p 12318
06/05/2020 14.25p 14.75p 14.00p 14.00p 11488
05/05/2020 14.25p 14.90p 14.25p 14.25p 2000
04/05/2020 14.00p 14.75p 14.00p 14.25p 39366
01/05/2020 13.25p 14.00p 13.00p 14.00p 31271
30/04/2020 12.00p 13.75p 12.00p 13.25p 147770
29/04/2020 12.25p 12.25p 12.25p 12.25p 0
28/04/2020 12.25p 12.50p 12.25p 12.25p 3000
27/04/2020 12.25p 12.25p 12.25p 12.25p 0
24/04/2020 12.25p 12.28p 12.25p 12.25p 1938
23/04/2020 12.25p 12.25p 12.25p 12.25p 0
22/04/2020 12.25p 12.29p 12.25p 12.25p 3066
21/04/2020 12.25p 12.25p 12.00p 12.25p 618
20/04/2020 12.25p 12.25p 12.25p 12.25p 0
17/04/2020 12.25p 12.25p 12.00p 12.25p 3460
16/04/2020 12.00p 12.30p 12.00p 12.25p 85000
15/04/2020 12.00p 12.17p 11.50p 12.00p 9206
14/04/2020 12.00p 12.20p 12.00p 12.00p 8000
13/04/2020 12.00p 12.20p 11.50p 12.00p 10472
10/04/2020 12.00p 12.20p 11.50p 12.00p 10472
09/04/2020 12.00p 12.20p 11.50p 12.00p 10472
08/04/2020 11.75p 12.00p 11.75p 12.00p 0
07/04/2020 11.75p 11.75p 11.75p 11.75p 0
06/04/2020 11.75p 11.75p 11.75p 11.75p 150000
03/04/2020 11.75p 12.00p 11.75p 11.75p 23891
02/04/2020 11.75p 11.75p 11.70p 11.75p 4901
01/04/2020 11.75p 12.00p 11.75p 11.75p 172152
31/03/2020 11.75p 12.00p 11.50p 11.75p 68291
30/03/2020 11.75p 12.00p 11.57p 11.75p 17193
27/03/2020 11.50p 11.90p 11.50p 11.75p 22802
26/03/2020 11.50p 11.50p 11.50p 11.50p 0
25/03/2020 11.25p 12.00p 10.50p 11.50p 104481
24/03/2020 10.00p 11.55p 10.00p 11.25p 128509
23/03/2020 11.00p 11.00p 9.50p 10.00p 58701
20/03/2020 10.00p 10.20p 9.50p 10.00p 7455
19/03/2020 10.00p 10.00p 9.50p 10.00p 1653
18/03/2020 10.00p 10.00p 9.50p 10.00p 4827
17/03/2020 11.00p 12.00p 9.50p 10.00p 52214
16/03/2020 12.50p 12.50p 9.00p 11.00p 37977
13/03/2020 14.50p 14.50p 12.50p 12.50p 3486
12/03/2020 14.50p 14.50p 14.10p 14.50p 2000
11/03/2020 14.50p 14.50p 14.00p 14.50p 5231
10/03/2020 14.50p 14.50p 14.00p 14.50p 3916
09/03/2020 14.50p 15.00p 14.50p 14.50p 0
06/03/2020 15.00p 15.00p 14.10p 15.00p 7662
05/03/2020 15.25p 15.25p 14.10p 15.00p 16933
04/03/2020 15.25p 15.50p 15.25p 15.25p 19354
03/03/2020 15.25p 15.25p 14.50p 15.25p 35275
02/03/2020 15.25p 15.25p 14.50p 15.25p 10650
28/02/2020 16.00p 16.00p 15.00p 15.25p 39365
27/02/2020 16.50p 16.50p 15.50p 16.50p 15569
26/02/2020 16.50p 16.50p 15.66p 16.50p 108959
25/02/2020 16.50p 16.50p 15.75p 16.50p 63049
24/02/2020 16.50p 16.50p 16.40p 16.50p 3856
21/02/2020 16.50p 16.50p 15.50p 16.50p 7231
20/02/2020 15.25p 17.50p 15.25p 16.50p 96718
19/02/2020 15.25p 15.40p 15.25p 15.25p 75962
18/02/2020 15.25p 15.25p 14.75p 15.25p 38594
17/02/2020 15.25p 15.25p 15.25p 15.25p 7522
14/02/2020 15.00p 16.00p 14.95p 15.25p 21625
13/02/2020 15.00p 16.00p 15.00p 15.00p 45000
12/02/2020 15.00p 16.00p 15.00p 15.00p 10840
11/02/2020 15.00p 16.00p 15.00p 15.00p 23177
10/02/2020 15.00p 15.00p 15.00p 15.00p 3644
07/02/2020 15.00p 15.80p 14.12p 15.00p 10500
06/02/2020 15.00p 15.44p 14.10p 15.00p 59972
05/02/2020 13.75p 15.89p 13.75p 15.00p 195479
04/02/2020 14.75p 14.75p 13.05p 13.75p 81092
03/02/2020 15.00p 15.00p 14.00p 14.75p 239183
31/01/2020 15.25p 15.25p 14.53p 15.25p 6339
30/01/2020 15.25p 15.25p 14.77p 15.25p 21035
29/01/2020 15.25p 15.25p 14.75p 15.25p 3181
28/01/2020 15.25p 15.25p 14.50p 15.25p 1760
27/01/2020 15.50p 15.50p 14.50p 15.25p 83842
24/01/2020 15.50p 15.58p 15.18p 15.50p 48203
23/01/2020 15.50p 15.50p 15.30p 15.50p 52715
22/01/2020 15.50p 15.70p 15.27p 15.50p 21490
21/01/2020 15.50p 15.50p 15.27p 15.50p 690
20/01/2020 15.75p 15.79p 15.17p 15.50p 200384
17/01/2020 15.75p 15.75p 15.25p 15.75p 26105
16/01/2020 15.75p 15.75p 15.66p 15.75p 25000
15/01/2020 15.75p 16.50p 15.75p 15.75p 16851
14/01/2020 15.50p 16.00p 15.50p 15.50p 46321
13/01/2020 15.50p 16.00p 15.50p 15.50p 89891
10/01/2020 15.50p 15.75p 15.50p 15.50p 12869
09/01/2020 15.50p 15.75p 15.50p 15.50p 15620
08/01/2020 15.25p 15.60p 14.60p 15.50p 30612
07/01/2020 15.25p 15.25p 14.60p 15.25p 30
06/01/2020 15.25p 15.70p 15.05p 15.25p 80712
03/01/2020 15.25p 15.40p 15.25p 15.25p 24040
02/01/2020 12.75p 15.70p 12.75p 15.25p 249933
01/01/2020 12.50p 13.00p 12.50p 12.75p 5900
31/12/2019 12.50p 13.00p 12.50p 12.75p 5900
30/12/2019 12.50p 13.00p 12.10p 12.50p 44367
27/12/2019 11.25p 12.40p 11.25p 11.50p 65578
26/12/2019 10.50p 11.40p 10.50p 11.25p 56055
25/12/2019 10.50p 11.40p 10.50p 11.25p 56055
24/12/2019 10.50p 11.40p 10.50p 11.25p 56055
23/12/2019 10.25p 10.50p 10.10p 10.50p 67870
20/12/2019 10.25p 10.25p 10.10p 10.25p 20000
19/12/2019 10.00p 10.50p 9.80p 10.25p 287603
18/12/2019 10.00p 10.45p 9.55p 10.00p 237605
17/12/2019 10.00p 10.00p 9.86p 10.00p 6285
16/12/2019 9.75p 10.00p 9.75p 10.00p 3924
13/12/2019 9.75p 10.14p 9.63p 9.75p 429507
12/12/2019 10.00p 10.00p 9.60p 9.75p 61451
11/12/2019 10.00p 10.19p 9.65p 10.00p 30010
10/12/2019 10.00p 10.78p 9.50p 10.00p 670776
09/12/2019 9.50p 10.00p 9.00p 9.50p 1807590
06/12/2019 12.75p 12.79p 12.00p 12.75p 10293
05/12/2019 12.75p 12.75p 12.75p 12.75p 0
04/12/2019 12.75p 12.90p 12.50p 12.75p 3886
03/12/2019 12.75p 13.00p 12.56p 13.00p 46055
02/12/2019 13.75p 13.75p 12.56p 12.75p 89057
29/11/2019 14.25p 14.25p 13.75p 13.75p 0
28/11/2019 14.25p 14.25p 14.00p 14.25p 531
27/11/2019 14.50p 14.50p 14.00p 14.25p 174881
26/11/2019 14.75p 14.75p 14.00p 14.50p 32870
25/11/2019 14.75p 14.75p 14.50p 14.75p 39345
22/11/2019 14.75p 14.75p 14.75p 14.75p 0
21/11/2019 14.75p 14.75p 14.00p 14.75p 6857
20/11/2019 14.75p 14.75p 14.52p 14.75p 10327
19/11/2019 14.75p 14.75p 14.55p 14.75p 3436
18/11/2019 14.75p 14.75p 14.50p 14.75p 1933
15/11/2019 14.75p 14.75p 14.70p 14.75p 3835
14/11/2019 14.75p 14.75p 14.50p 14.75p 3358

*Close Price adjusted for both dividends and splits