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
30/01/2019 39.00p 39.20p 38.00p 39.20p 55047
29/01/2019 38.00p 39.30p 38.00p 39.00p 47052
28/01/2019 38.00p 38.60p 37.11p 38.00p 33578
25/01/2019 38.00p 38.50p 37.15p 38.00p 33703
24/01/2019 37.50p 38.17p 36.00p 38.00p 35235
23/01/2019 38.00p 38.00p 36.10p 37.50p 50907
22/01/2019 39.00p 39.00p 36.60p 38.00p 28033
21/01/2019 39.00p 39.00p 38.00p 39.00p 26848
18/01/2019 34.00p 42.00p 34.00p 39.00p 153836
17/01/2019 34.00p 34.50p 32.35p 34.00p 709214
16/01/2019 33.70p 34.57p 33.70p 34.00p 22714
15/01/2019 36.50p 36.50p 32.00p 33.50p 53574
14/01/2019 36.50p 37.00p 35.00p 36.50p 4779
11/01/2019 40.50p 40.50p 36.50p 36.50p 28726
10/01/2019 40.50p 40.50p 39.00p 40.50p 413
09/01/2019 40.50p 40.50p 39.00p 40.50p 6325
08/01/2019 40.50p 40.50p 39.00p 40.50p 682
07/01/2019 41.00p 41.00p 39.00p 40.50p 5095
04/01/2019 41.00p 41.00p 40.00p 41.00p 11000
03/01/2019 41.00p 41.00p 41.00p 41.00p 0
02/01/2019 41.00p 41.00p 40.12p 41.00p 9500
31/12/2018 41.00p 41.00p 41.00p 41.00p 7500
28/12/2018 41.00p 41.25p 40.00p 41.00p 28000
27/12/2018 41.00p 41.50p 40.00p 41.00p 7895
24/12/2018 41.00p 41.00p 41.00p 41.00p 1186
21/12/2018 41.00p 41.00p 41.00p 41.00p 0
20/12/2018 41.00p 41.00p 40.40p 41.00p 5052
19/12/2018 41.00p 41.00p 41.00p 41.00p 0
18/12/2018 41.50p 41.50p 40.30p 41.00p 17725
17/12/2018 41.50p 43.00p 40.00p 41.50p 34262
14/12/2018 41.00p 41.00p 39.04p 41.00p 10690
13/12/2018 39.50p 41.00p 39.50p 41.00p 38585
12/12/2018 39.00p 40.00p 39.00p 39.50p 56950
11/12/2018 39.00p 39.00p 39.00p 39.00p 0
10/12/2018 40.50p 40.70p 38.00p 39.00p 53275
07/12/2018 43.00p 43.00p 39.25p 41.00p 143722
06/12/2018 43.00p 43.20p 43.00p 43.00p 20883
05/12/2018 42.00p 44.00p 41.50p 43.00p 28828
04/12/2018 41.00p 45.00p 41.00p 42.00p 49589
03/12/2018 41.00p 44.00p 41.00p 41.00p 22701
30/11/2018 41.00p 42.56p 39.50p 41.00p 60992
29/11/2018 36.50p 45.00p 36.50p 41.00p 302969
28/11/2018 35.50p 36.24p 33.66p 36.00p 4519
27/11/2018 35.50p 37.00p 35.50p 35.50p 2618
26/11/2018 35.50p 35.50p 33.62p 35.50p 29000
23/11/2018 35.50p 35.50p 33.50p 35.50p 63339
22/11/2018 33.00p 35.60p 31.44p 35.50p 233341
21/11/2018 44.50p 44.50p 43.00p 44.50p 23118
20/11/2018 46.50p 46.50p 43.00p 44.50p 137164
19/11/2018 47.00p 47.00p 45.00p 46.50p 8327
16/11/2018 48.00p 48.00p 45.00p 47.00p 7210
15/11/2018 49.40p 49.40p 45.00p 48.00p 85990
14/11/2018 49.40p 49.40p 47.00p 49.40p 6005
13/11/2018 51.50p 52.10p 47.00p 49.40p 69000
12/11/2018 51.50p 51.50p 51.50p 51.50p 0
09/11/2018 51.50p 52.90p 50.63p 51.50p 14118
08/11/2018 51.50p 51.80p 50.00p 51.50p 25299
07/11/2018 53.50p 53.50p 50.00p 51.50p 19027
06/11/2018 53.50p 54.20p 52.16p 53.50p 40859
05/11/2018 53.50p 55.00p 50.00p 53.50p 11252
02/11/2018 53.50p 56.74p 51.00p 53.50p 46932
01/11/2018 53.50p 53.50p 53.50p 53.50p 0
31/10/2018 49.00p 57.00p 49.00p 53.50p 29937
30/10/2018 49.00p 49.00p 49.00p 49.00p 4500
29/10/2018 49.00p 49.00p 46.26p 49.00p 16200
26/10/2018 49.50p 49.50p 49.00p 49.00p 4300
25/10/2018 51.00p 51.00p 48.00p 50.00p 1519
24/10/2018 52.00p 53.50p 49.00p 52.00p 12878
23/10/2018 52.50p 53.00p 50.02p 52.00p 24773
22/10/2018 52.50p 54.00p 52.50p 52.50p 9240
19/10/2018 53.50p 53.50p 52.60p 53.50p 10440
18/10/2018 53.50p 54.75p 52.90p 53.50p 41923
17/10/2018 53.50p 53.50p 52.00p 53.50p 5680
16/10/2018 54.50p 55.00p 52.70p 53.50p 23660
15/10/2018 58.50p 58.50p 54.50p 54.50p 12620
12/10/2018 53.50p 61.10p 52.62p 58.50p 66100
11/10/2018 55.00p 56.00p 50.50p 53.50p 15279
10/10/2018 59.00p 59.00p 55.00p 57.50p 15217
09/10/2018 59.00p 59.50p 58.00p 59.00p 33881
08/10/2018 61.50p 61.70p 58.50p 59.00p 13249
05/10/2018 61.50p 61.50p 60.00p 61.50p 674
04/10/2018 64.50p 64.50p 60.00p 61.50p 9243
03/10/2018 66.50p 66.50p 63.00p 64.50p 10153
02/10/2018 67.50p 67.50p 65.00p 66.50p 14325
01/10/2018 67.50p 67.98p 65.00p 67.50p 6970
28/09/2018 68.00p 68.00p 66.00p 67.50p 5735
27/09/2018 68.00p 68.00p 66.23p 68.00p 1038
26/09/2018 68.00p 68.00p 66.00p 68.00p 47263
25/09/2018 73.50p 73.50p 66.00p 68.00p 33041
24/09/2018 75.00p 76.80p 72.50p 74.00p 20519
21/09/2018 77.50p 78.00p 71.55p 72.50p 29466
20/09/2018 77.50p 77.50p 75.05p 77.50p 3330
19/09/2018 79.50p 79.50p 75.00p 77.50p 5848
18/09/2018 80.50p 81.00p 78.00p 81.00p 25773
17/09/2018 76.50p 81.95p 76.50p 80.50p 61133
14/09/2018 77.50p 78.00p 75.00p 76.50p 37575
13/09/2018 77.50p 79.56p 76.00p 77.50p 39008
12/09/2018 67.50p 83.50p 65.50p 77.50p 381254
11/09/2018 57.50p 59.00p 56.70p 58.50p 12000
10/09/2018 57.50p 57.55p 56.00p 57.50p 26735
07/09/2018 57.50p 59.00p 57.00p 57.50p 9394
06/09/2018 53.50p 59.00p 53.13p 57.50p 66165
05/09/2018 53.50p 54.94p 53.50p 53.50p 47720
04/09/2018 52.50p 54.90p 52.50p 53.50p 15025
03/09/2018 52.50p 53.85p 52.50p 52.50p 14148
31/08/2018 52.50p 55.00p 52.50p 52.50p 10419
30/08/2018 52.00p 54.00p 52.00p 52.50p 4362
29/08/2018 52.00p 54.00p 52.00p 52.00p 46861
28/08/2018 52.00p 52.00p 50.16p 52.00p 7915
24/08/2018 52.00p 52.12p 50.13p 52.00p 6447
23/08/2018 49.00p 54.00p 49.00p 52.00p 138912
22/08/2018 48.50p 49.90p 48.35p 49.00p 6838
21/08/2018 52.00p 52.00p 48.50p 48.50p 37790
20/08/2018 52.00p 52.10p 51.00p 52.00p 21057
17/08/2018 52.00p 52.00p 51.90p 52.00p 5978
16/08/2018 53.00p 54.80p 51.00p 52.00p 32672
15/08/2018 50.00p 54.90p 50.00p 53.00p 88498
14/08/2018 46.50p 52.25p 45.50p 50.00p 1080259
13/08/2018 47.00p 50.00p 45.00p 46.50p 78098
10/08/2018 47.00p 47.00p 44.00p 45.00p 19555
09/08/2018 47.00p 47.00p 44.00p 47.00p 4862
08/08/2018 47.00p 47.00p 44.00p 47.00p 183107
07/08/2018 47.00p 47.00p 44.15p 47.00p 23886
06/08/2018 51.50p 51.50p 42.00p 47.00p 381455
03/08/2018 67.00p 67.00p 61.00p 62.00p 106767
02/08/2018 66.50p 68.00p 64.66p 67.00p 42394
01/08/2018 65.00p 68.38p 64.50p 67.00p 66042
31/07/2018 65.00p 65.78p 63.44p 65.00p 14810
30/07/2018 63.00p 65.78p 62.66p 65.00p 50340
27/07/2018 65.50p 65.50p 61.07p 63.00p 51462
26/07/2018 65.50p 65.50p 64.05p 65.50p 8900
25/07/2018 67.50p 67.50p 63.00p 65.50p 22247
24/07/2018 67.50p 67.50p 65.00p 67.50p 5000
23/07/2018 67.50p 69.00p 67.50p 67.50p 3431
20/07/2018 67.50p 68.90p 67.50p 67.50p 5397
19/07/2018 67.50p 69.00p 65.00p 67.50p 21450
18/07/2018 70.50p 70.50p 65.00p 67.50p 70321
17/07/2018 70.50p 70.50p 68.00p 70.50p 33607
16/07/2018 71.50p 71.50p 68.00p 70.50p 4727
13/07/2018 72.50p 72.85p 70.00p 71.50p 22700
12/07/2018 74.00p 74.00p 70.00p 72.50p 21796
11/07/2018 74.00p 77.49p 74.00p 74.00p 14660
10/07/2018 74.50p 77.70p 70.06p 74.00p 20408
09/07/2018 74.50p 77.99p 71.50p 74.50p 2983
06/07/2018 72.50p 75.00p 71.06p 72.50p 43027
05/07/2018 72.50p 74.50p 71.00p 72.50p 12884
04/07/2018 69.50p 75.00p 69.50p 72.50p 87813
03/07/2018 71.50p 72.50p 69.50p 69.50p 80841
02/07/2018 75.00p 75.00p 70.06p 71.50p 23677
29/06/2018 77.00p 77.60p 73.00p 75.00p 8146
28/06/2018 77.50p 81.70p 77.00p 77.00p 186232
27/06/2018 77.50p 77.50p 75.20p 77.50p 760
26/06/2018 77.50p 77.50p 75.00p 77.50p 26180
25/06/2018 77.50p 77.50p 75.00p 77.50p 15480
22/06/2018 77.50p 79.00p 76.75p 77.50p 26441
21/06/2018 77.50p 77.50p 75.03p 77.50p 3610
20/06/2018 77.50p 77.85p 75.03p 77.50p 29981
19/06/2018 79.00p 79.40p 75.00p 77.50p 39338
18/06/2018 81.00p 81.80p 76.00p 79.00p 42184
15/06/2018 80.00p 81.00p 77.00p 81.00p 36050
14/06/2018 82.00p 84.00p 77.42p 80.00p 24343
13/06/2018 79.50p 86.40p 78.00p 83.50p 23587
12/06/2018 80.00p 80.55p 76.00p 79.50p 15513
11/06/2018 80.00p 82.02p 80.00p 81.00p 29710
08/06/2018 84.00p 84.69p 80.00p 81.50p 55307
07/06/2018 84.00p 85.25p 81.00p 84.00p 20768
06/06/2018 84.00p 85.50p 82.00p 84.00p 27876
05/06/2018 84.50p 86.50p 81.90p 84.00p 41168
04/06/2018 77.00p 87.10p 77.00p 84.50p 122045
01/06/2018 73.00p 78.50p 73.00p 77.00p 207898
31/05/2018 78.00p 78.00p 73.00p 73.00p 60035
30/05/2018 78.00p 78.95p 75.70p 77.50p 4432
29/05/2018 81.50p 81.50p 78.00p 78.00p 42195
25/05/2018 84.00p 84.00p 80.00p 81.50p 19657
24/05/2018 83.50p 85.00p 80.00p 84.00p 15276
23/05/2018 86.00p 86.00p 80.00p 83.50p 19413
22/05/2018 87.50p 87.50p 82.00p 86.00p 11559
21/05/2018 90.00p 90.00p 85.35p 87.50p 34505
18/05/2018 87.50p 89.25p 85.35p 87.50p 21068
17/05/2018 91.00p 91.00p 85.33p 87.50p 17192
16/05/2018 97.50p 97.50p 87.00p 88.50p 115063
15/05/2018 120.00p 130.00p 90.00p 97.50p 335156
14/05/2018 126.00p 135.00p 125.75p 132.50p 96227
11/05/2018 126.00p 128.80p 126.00p 126.00p 11694
10/05/2018 107.50p 129.00p 107.50p 126.00p 205482
09/05/2018 111.00p 111.00p 105.00p 110.00p 988
08/05/2018 111.50p 111.50p 108.00p 111.00p 4194
04/05/2018 113.50p 113.50p 110.25p 111.50p 6724
03/05/2018 113.50p 114.00p 110.00p 114.00p 30029
02/05/2018 114.50p 117.50p 110.00p 114.50p 22300
01/05/2018 110.50p 115.23p 109.00p 114.50p 88542
30/04/2018 110.50p 111.49p 109.00p 110.50p 14196
27/04/2018 110.50p 111.49p 109.00p 110.50p 10282
26/04/2018 112.50p 112.50p 110.00p 111.00p 21479
25/04/2018 112.50p 112.50p 110.00p 112.50p 30825
24/04/2018 112.50p 112.50p 109.50p 112.50p 27146
23/04/2018 115.00p 115.00p 110.00p 112.50p 40510
20/04/2018 123.00p 123.00p 110.00p 115.00p 128033
19/04/2018 133.50p 133.50p 120.00p 123.00p 126659
18/04/2018 133.50p 137.50p 133.36p 136.00p 24499

*Close Price adjusted for both dividends and splits