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
13/11/2019 14.75p 14.75p 14.50p 14.75p 33023
12/11/2019 14.75p 14.75p 14.50p 14.75p 17870
11/11/2019 14.75p 14.75p 14.50p 14.75p 75000
08/11/2019 14.75p 14.75p 14.75p 14.75p 2667
07/11/2019 14.75p 14.97p 14.50p 14.75p 115931
06/11/2019 15.25p 15.25p 14.50p 14.75p 10000
05/11/2019 15.25p 15.25p 15.00p 15.25p 2700
04/11/2019 15.25p 15.25p 14.75p 15.25p 79232
01/11/2019 15.25p 15.40p 15.00p 15.40p 190318
31/10/2019 15.00p 15.40p 15.00p 15.25p 26208
30/10/2019 14.25p 15.00p 14.25p 15.00p 123269
29/10/2019 14.25p 14.40p 14.00p 14.25p 66881
28/10/2019 14.25p 14.40p 14.00p 14.25p 10575
25/10/2019 14.25p 14.25p 14.20p 14.25p 23000
24/10/2019 15.50p 15.50p 14.00p 14.25p 48106
23/10/2019 15.50p 15.50p 15.00p 15.50p 5346
22/10/2019 15.50p 15.50p 15.00p 15.50p 6063
21/10/2019 15.50p 15.50p 15.00p 15.50p 4004
18/10/2019 15.50p 15.50p 15.00p 15.50p 7000
17/10/2019 15.50p 15.50p 15.00p 15.50p 9068
16/10/2019 15.50p 15.50p 15.00p 15.50p 21671
15/10/2019 15.50p 15.50p 14.15p 15.50p 42842
14/10/2019 16.25p 16.25p 15.30p 15.50p 27409
11/10/2019 16.25p 16.25p 16.25p 16.25p 0
10/10/2019 16.25p 16.25p 16.00p 16.25p 7461
09/10/2019 16.25p 16.25p 16.00p 16.25p 119745
08/10/2019 16.25p 16.25p 16.00p 16.25p 4794
07/10/2019 16.25p 16.25p 16.00p 16.25p 6615
04/10/2019 16.25p 16.25p 16.00p 16.25p 32372
03/10/2019 17.50p 17.50p 15.00p 16.25p 28840
02/10/2019 18.00p 18.00p 17.00p 17.50p 4954
01/10/2019 18.00p 18.00p 17.00p 18.00p 345
30/09/2019 18.50p 18.50p 17.00p 18.00p 37251
27/09/2019 18.50p 18.50p 17.11p 18.50p 48142
26/09/2019 19.50p 19.50p 16.50p 18.50p 99139
25/09/2019 19.50p 19.50p 19.00p 19.50p 12566
24/09/2019 22.50p 22.50p 19.10p 19.50p 126395
23/09/2019 24.50p 24.50p 24.00p 24.50p 7193
20/09/2019 24.50p 25.00p 24.00p 25.00p 4213
19/09/2019 24.50p 24.50p 24.05p 24.50p 12565
18/09/2019 24.50p 24.50p 24.05p 24.50p 19184
17/09/2019 24.50p 24.50p 23.18p 24.50p 71721
16/09/2019 24.50p 24.75p 24.13p 24.50p 56090
13/09/2019 25.00p 25.60p 24.17p 24.50p 160685
12/09/2019 25.00p 25.00p 25.00p 25.00p 0
11/09/2019 25.00p 25.00p 24.61p 25.00p 117
10/09/2019 25.00p 25.40p 24.60p 25.00p 31800
09/09/2019 24.50p 25.49p 24.50p 25.00p 60550
06/09/2019 24.50p 24.99p 24.50p 24.50p 85000
05/09/2019 24.50p 24.50p 24.15p 24.50p 1148
04/09/2019 24.50p 24.50p 24.15p 24.50p 12710
03/09/2019 24.50p 24.50p 24.15p 24.50p 3044
02/09/2019 24.50p 24.50p 24.17p 24.50p 106
30/08/2019 24.50p 24.67p 24.50p 24.50p 572
29/08/2019 25.00p 25.00p 24.21p 24.50p 4000
28/08/2019 25.00p 25.00p 24.21p 25.00p 26250
27/08/2019 25.00p 25.00p 24.10p 25.00p 11674
23/08/2019 25.00p 25.00p 24.90p 25.00p 56066
22/08/2019 25.00p 25.00p 25.00p 25.00p 53996
21/08/2019 25.00p 25.00p 25.00p 25.00p 6000
20/08/2019 25.00p 25.04p 25.00p 25.00p 2000
19/08/2019 25.00p 25.00p 24.00p 25.00p 506843
16/08/2019 25.00p 25.04p 25.00p 25.00p 118464
15/08/2019 24.50p 25.49p 24.50p 25.00p 105183
14/08/2019 24.50p 24.50p 24.50p 24.50p 21788
13/08/2019 26.50p 26.50p 24.10p 24.50p 102620
12/08/2019 26.50p 26.50p 26.00p 26.50p 147911
09/08/2019 27.50p 27.50p 26.50p 26.50p 14747
08/08/2019 27.50p 27.50p 27.00p 27.50p 75000
07/08/2019 28.50p 28.69p 27.50p 27.50p 55500
06/08/2019 30.00p 30.00p 28.01p 28.50p 11186
05/08/2019 30.00p 30.00p 29.00p 30.00p 2500
02/08/2019 30.00p 30.00p 28.00p 30.00p 10000
01/08/2019 30.00p 30.00p 29.00p 30.00p 18810
31/07/2019 30.00p 30.62p 29.00p 30.00p 60326
30/07/2019 34.50p 34.50p 28.00p 30.00p 381827
29/07/2019 34.50p 34.50p 34.00p 34.50p 2000
26/07/2019 34.50p 34.50p 34.00p 34.50p 7027
25/07/2019 34.50p 34.50p 34.38p 34.50p 12894
24/07/2019 34.50p 34.50p 34.00p 34.50p 26311
23/07/2019 34.50p 34.83p 34.00p 34.50p 4293
22/07/2019 34.50p 34.50p 34.00p 34.50p 11511
19/07/2019 34.50p 34.98p 34.10p 34.50p 9762
18/07/2019 34.50p 34.50p 34.10p 34.50p 2780
17/07/2019 35.00p 35.00p 34.11p 34.50p 22672
16/07/2019 35.00p 35.00p 35.00p 35.00p 0
15/07/2019 35.00p 35.00p 34.27p 35.00p 12089
12/07/2019 35.00p 35.00p 34.26p 35.00p 335
11/07/2019 35.00p 35.00p 34.22p 35.00p 53647
10/07/2019 37.50p 37.50p 35.00p 35.00p 91180
09/07/2019 37.50p 37.50p 37.02p 37.50p 9634
08/07/2019 37.50p 38.00p 37.00p 37.50p 55564
05/07/2019 38.00p 38.00p 35.00p 38.00p 11330
04/07/2019 38.00p 38.00p 37.02p 38.00p 500
03/07/2019 38.50p 38.50p 38.00p 38.00p 0
02/07/2019 38.50p 38.50p 38.00p 38.50p 2971
01/07/2019 38.50p 38.50p 38.50p 38.50p 0
28/06/2019 38.50p 38.50p 38.35p 38.50p 3603
27/06/2019 39.00p 39.00p 38.25p 38.50p 15902
26/06/2019 39.00p 39.90p 38.25p 39.00p 30000
25/06/2019 40.50p 40.78p 38.10p 39.00p 54715
24/06/2019 37.50p 38.44p 37.50p 38.00p 84090
21/06/2019 38.50p 38.50p 37.10p 37.50p 16540
20/06/2019 38.50p 39.00p 38.00p 38.50p 3230
19/06/2019 38.50p 38.50p 37.00p 38.50p 54751
18/06/2019 40.50p 40.75p 38.50p 38.50p 44000
17/06/2019 40.50p 40.79p 40.00p 40.50p 83545
14/06/2019 46.50p 46.50p 40.25p 40.50p 658916
13/06/2019 46.50p 46.84p 46.50p 46.50p 4257
12/06/2019 46.50p 47.00p 45.20p 46.50p 7820
11/06/2019 47.00p 47.00p 45.88p 46.50p 10000
10/06/2019 43.50p 48.90p 43.50p 47.00p 106459
07/06/2019 43.50p 44.25p 42.00p 43.50p 42704
06/06/2019 44.00p 44.00p 42.52p 43.50p 32871
05/06/2019 44.50p 45.00p 43.00p 44.00p 47310
04/06/2019 44.50p 44.50p 43.15p 44.50p 9000
03/06/2019 46.50p 46.76p 43.15p 44.50p 159061
31/05/2019 48.00p 49.00p 46.00p 46.50p 104124
30/05/2019 41.00p 49.00p 40.13p 48.00p 344823
29/05/2019 43.00p 43.00p 40.00p 41.00p 53235
28/05/2019 43.50p 44.50p 42.00p 43.00p 22468
24/05/2019 46.00p 46.00p 42.00p 43.50p 41740
23/05/2019 46.00p 46.20p 45.00p 46.00p 62793
22/05/2019 46.50p 46.60p 46.00p 46.50p 37751
21/05/2019 44.00p 47.50p 44.00p 46.50p 181567
20/05/2019 39.50p 49.00p 39.50p 44.00p 164104
17/05/2019 37.50p 42.85p 37.50p 39.50p 86013
16/05/2019 37.00p 39.00p 37.00p 37.50p 34963
15/05/2019 37.00p 38.02p 36.66p 37.00p 8951
14/05/2019 37.50p 38.08p 37.00p 37.00p 9063
13/05/2019 37.00p 39.00p 37.00p 37.50p 89016
10/05/2019 36.00p 37.00p 36.00p 36.00p 51786
09/05/2019 36.50p 36.50p 35.00p 36.00p 2480
08/05/2019 38.00p 38.00p 35.00p 36.50p 47329
07/05/2019 38.00p 38.64p 37.01p 38.00p 22913
03/05/2019 39.50p 40.30p 37.22p 38.00p 93431
02/05/2019 36.50p 41.01p 36.50p 39.50p 207879
01/05/2019 33.00p 37.00p 33.00p 36.50p 29131
30/04/2019 33.00p 35.55p 33.00p 33.00p 130949
29/04/2019 32.50p 33.66p 32.50p 33.00p 22749
26/04/2019 32.50p 33.46p 32.50p 32.50p 14543
25/04/2019 32.50p 33.49p 32.40p 32.50p 35974
24/04/2019 28.50p 33.98p 28.50p 32.50p 178852
23/04/2019 24.00p 30.00p 24.00p 28.50p 204286
18/04/2019 22.00p 25.80p 22.00p 24.00p 661152
17/04/2019 22.00p 23.00p 21.70p 22.00p 2116051
16/04/2019 22.00p 23.00p 21.66p 22.00p 64738
15/04/2019 22.00p 22.33p 21.15p 22.00p 50743
12/04/2019 22.00p 22.30p 21.10p 22.00p 29635
11/04/2019 22.50p 23.00p 21.01p 22.00p 132223
10/04/2019 23.50p 23.50p 22.50p 22.50p 95548
09/04/2019 23.50p 23.50p 23.29p 23.50p 60610
08/04/2019 23.50p 23.56p 23.00p 23.50p 235688
05/04/2019 23.50p 24.00p 23.00p 23.50p 213910
04/04/2019 24.50p 24.70p 23.00p 23.50p 61200
03/04/2019 23.50p 26.00p 23.50p 25.00p 218807
02/04/2019 22.50p 23.75p 22.00p 22.00p 240132
01/04/2019 21.00p 23.00p 20.05p 22.50p 1373954
29/03/2019 20.50p 23.00p 18.25p 21.00p 134103
28/03/2019 19.00p 19.00p 18.00p 19.00p 22605
27/03/2019 19.00p 19.00p 18.57p 19.00p 6063
26/03/2019 19.00p 20.00p 18.42p 19.00p 67664
25/03/2019 19.50p 20.00p 18.00p 19.00p 48963
22/03/2019 19.00p 21.00p 19.00p 19.50p 293951
21/03/2019 21.00p 21.00p 18.20p 19.00p 120206
20/03/2019 21.00p 21.00p 20.00p 21.00p 12097
19/03/2019 21.00p 21.00p 19.50p 21.00p 39380
18/03/2019 21.00p 21.00p 20.25p 21.00p 23416
15/03/2019 22.00p 22.06p 20.25p 21.00p 29355
14/03/2019 21.50p 22.00p 21.00p 22.00p 33225
13/03/2019 21.50p 21.65p 21.00p 21.50p 14695
12/03/2019 22.50p 22.50p 21.50p 21.50p 15562
11/03/2019 25.00p 25.00p 22.00p 22.50p 40662
08/03/2019 24.00p 25.00p 24.00p 25.00p 26639
07/03/2019 26.00p 26.00p 22.00p 24.00p 55500
06/03/2019 26.00p 26.00p 25.00p 26.00p 1680
05/03/2019 26.00p 26.00p 26.00p 26.00p 0
04/03/2019 24.00p 26.85p 24.00p 26.00p 50000
01/03/2019 25.50p 25.50p 22.00p 24.00p 241461
28/02/2019 26.00p 26.00p 24.00p 25.50p 19000
27/02/2019 25.00p 25.90p 23.26p 24.00p 136576
26/02/2019 27.50p 27.50p 23.25p 25.00p 124331
25/02/2019 28.50p 28.50p 26.30p 27.50p 26775
22/02/2019 28.50p 28.50p 28.50p 28.50p 0
21/02/2019 28.50p 28.50p 28.10p 28.50p 2545
20/02/2019 28.50p 28.50p 28.02p 28.50p 4000
19/02/2019 28.80p 28.80p 28.00p 28.50p 30000
18/02/2019 28.80p 28.86p 28.62p 28.80p 36805
15/02/2019 28.80p 28.80p 28.80p 28.80p 0
14/02/2019 28.70p 28.98p 28.70p 28.80p 29000
13/02/2019 28.70p 28.70p 28.40p 28.70p 38500
12/02/2019 28.70p 28.70p 28.40p 28.70p 586
11/02/2019 28.50p 29.00p 28.41p 28.70p 55725
08/02/2019 28.50p 28.50p 28.41p 28.50p 157927
07/02/2019 28.50p 28.50p 28.50p 28.50p 54771
06/02/2019 28.50p 29.00p 28.22p 28.50p 15648
05/02/2019 28.20p 28.90p 27.70p 28.50p 166213
04/02/2019 28.50p 28.65p 27.30p 28.20p 332393
01/02/2019 28.00p 30.00p 27.00p 28.50p 168189
31/01/2019 28.50p 32.91p 27.00p 28.00p 261523

*Close Price adjusted for both dividends and splits