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
17/04/2018 133.50p 135.90p 133.36p 133.50p 17226
16/04/2018 133.50p 136.99p 133.29p 133.50p 14745
13/04/2018 133.50p 137.00p 133.20p 133.50p 1398
12/04/2018 133.50p 137.00p 133.20p 133.50p 1347
11/04/2018 133.50p 135.95p 132.10p 133.50p 23794
10/04/2018 131.50p 134.00p 129.75p 133.50p 4716
09/04/2018 131.00p 131.50p 128.11p 131.50p 10100
06/04/2018 132.50p 134.20p 130.00p 131.00p 21693
05/04/2018 132.50p 133.49p 132.50p 132.50p 15993
04/04/2018 136.00p 136.00p 130.25p 132.50p 23521
03/04/2018 139.50p 140.00p 136.00p 136.00p 51253
29/03/2018 142.50p 144.00p 135.00p 139.50p 61044
28/03/2018 147.00p 147.00p 141.44p 142.50p 56798
27/03/2018 147.00p 147.00p 142.00p 147.00p 34846
26/03/2018 146.00p 148.00p 142.20p 147.00p 30151
23/03/2018 177.50p 177.50p 130.70p 146.00p 230190
22/03/2018 190.00p 190.00p 186.10p 190.00p 4578
21/03/2018 190.00p 190.00p 186.35p 190.00p 47950
20/03/2018 190.00p 190.00p 186.21p 190.00p 11020
19/03/2018 190.00p 192.00p 186.20p 190.00p 2592
16/03/2018 190.00p 190.00p 185.60p 190.00p 7656
15/03/2018 190.00p 190.00p 185.85p 190.00p 8037
14/03/2018 190.00p 190.00p 187.50p 190.00p 311760
13/03/2018 190.00p 190.00p 185.00p 190.00p 5724
12/03/2018 190.00p 192.70p 190.00p 190.00p 3847
09/03/2018 190.00p 190.00p 187.50p 190.00p 2615
08/03/2018 188.50p 192.00p 186.65p 190.00p 41097
07/03/2018 190.00p 190.00p 185.50p 188.50p 311929
06/03/2018 190.00p 191.30p 186.15p 190.00p 329091
05/03/2018 190.00p 191.50p 185.50p 190.00p 15560
02/03/2018 190.00p 190.00p 190.00p 190.00p 0
01/03/2018 190.00p 194.00p 190.00p 190.00p 6450
28/02/2018 190.00p 194.00p 185.00p 190.00p 4406
27/02/2018 190.00p 190.00p 190.00p 190.00p 0
26/02/2018 190.00p 194.00p 185.65p 190.00p 10755
23/02/2018 190.00p 193.00p 185.65p 190.00p 9957
22/02/2018 190.00p 192.75p 186.50p 190.00p 589
21/02/2018 190.00p 194.00p 190.00p 190.00p 333
20/02/2018 187.50p 188.50p 185.00p 188.50p 16025
19/02/2018 187.50p 188.00p 185.00p 187.50p 3354
16/02/2018 187.50p 188.50p 185.00p 187.50p 19171
15/02/2018 187.50p 187.50p 185.00p 187.50p 13111
14/02/2018 187.50p 189.00p 185.00p 187.50p 12215
13/02/2018 190.50p 190.50p 185.00p 187.50p 10728
12/02/2018 190.50p 193.00p 186.00p 190.50p 9685
09/02/2018 190.50p 190.50p 189.50p 190.50p 6020
08/02/2018 190.50p 192.57p 186.30p 190.50p 4735
07/02/2018 190.50p 193.65p 186.13p 190.50p 14179
06/02/2018 196.00p 196.00p 186.10p 190.50p 39370
05/02/2018 201.00p 201.00p 196.00p 200.00p 65598
02/02/2018 204.00p 204.00p 198.00p 201.00p 14990
01/02/2018 199.00p 207.20p 199.00p 204.00p 58746
31/01/2018 199.00p 201.10p 196.00p 199.00p 21240
30/01/2018 207.00p 207.00p 196.00p 199.00p 140604
29/01/2018 210.00p 211.00p 207.00p 210.00p 6500
26/01/2018 210.00p 213.60p 210.00p 210.00p 1537
25/01/2018 213.00p 220.00p 210.00p 210.00p 37431
24/01/2018 203.00p 215.00p 203.00p 213.00p 13749
23/01/2018 203.00p 206.00p 203.00p 203.00p 2930
22/01/2018 202.00p 206.00p 200.75p 203.00p 34380
19/01/2018 202.00p 202.00p 198.10p 202.00p 10404
18/01/2018 202.00p 204.89p 200.05p 202.00p 17982
17/01/2018 202.00p 205.00p 200.75p 202.00p 6496
16/01/2018 202.00p 205.00p 200.00p 202.00p 616449
15/01/2018 203.00p 206.42p 198.00p 202.00p 209143
12/01/2018 196.00p 202.00p 196.00p 202.00p 4825
11/01/2018 196.00p 196.20p 196.00p 196.00p 4507
10/01/2018 196.00p 196.00p 196.00p 196.00p 543
09/01/2018 192.50p 196.75p 191.70p 196.00p 16038
08/01/2018 192.50p 192.50p 191.00p 192.50p 8233
05/01/2018 192.50p 195.00p 192.00p 192.50p 10041
04/01/2018 192.50p 195.00p 190.00p 192.50p 14816
03/01/2018 192.50p 194.75p 192.50p 192.50p 11111
02/01/2018 192.50p 195.00p 191.00p 192.50p 12853
29/12/2017 188.50p 195.00p 188.00p 192.50p 9941
28/12/2017 187.00p 190.60p 184.66p 188.50p 6563
27/12/2017 187.00p 187.00p 187.00p 187.00p 11000
22/12/2017 187.00p 187.00p 187.00p 187.00p 0
21/12/2017 187.00p 187.00p 182.70p 187.00p 16250
20/12/2017 187.00p 189.90p 182.50p 187.00p 5763
19/12/2017 183.50p 190.00p 182.40p 187.00p 13117
18/12/2017 181.50p 185.00p 179.85p 183.50p 27559
15/12/2017 181.00p 181.80p 179.12p 181.50p 100369
14/12/2017 179.50p 181.00p 178.00p 181.00p 34233
13/12/2017 181.50p 181.50p 178.55p 179.50p 15008
12/12/2017 178.50p 183.50p 176.25p 181.50p 31426
11/12/2017 181.50p 181.50p 175.00p 177.50p 49330
08/12/2017 181.50p 181.50p 181.50p 181.50p 0
07/12/2017 182.50p 182.50p 180.00p 181.50p 6436
06/12/2017 185.00p 188.00p 180.00p 182.50p 14329
05/12/2017 185.00p 187.50p 185.00p 187.50p 690
04/12/2017 185.00p 188.00p 185.00p 187.50p 14754
01/12/2017 187.50p 188.00p 185.00p 187.50p 9106
30/11/2017 187.50p 190.00p 185.25p 187.50p 8469
29/11/2017 187.50p 188.50p 185.00p 187.50p 7118
28/11/2017 185.00p 189.50p 185.00p 187.50p 9765
27/11/2017 185.00p 188.00p 185.00p 187.50p 2580
24/11/2017 187.50p 187.50p 187.50p 187.50p 0
23/11/2017 187.50p 190.00p 185.00p 187.50p 38163
22/11/2017 191.00p 191.00p 185.00p 187.50p 9903
21/11/2017 191.00p 191.00p 187.40p 191.00p 6987
20/11/2017 191.00p 191.00p 187.00p 191.00p 4470
17/11/2017 191.00p 191.00p 187.00p 191.00p 3654
16/11/2017 191.00p 194.00p 187.00p 191.00p 25567
15/11/2017 192.00p 192.00p 188.00p 191.00p 3688
14/11/2017 192.00p 195.00p 187.00p 192.00p 23234
13/11/2017 192.00p 197.00p 187.00p 192.00p 9601
10/11/2017 192.00p 199.00p 191.25p 192.00p 28598
09/11/2017 192.00p 196.30p 191.25p 192.00p 12322
08/11/2017 192.00p 192.00p 192.00p 192.00p 0
07/11/2017 192.00p 195.00p 190.25p 192.00p 8631
06/11/2017 192.00p 196.00p 188.00p 192.00p 18382
03/11/2017 192.00p 192.00p 192.00p 192.00p 4505
02/11/2017 192.00p 192.00p 187.00p 192.00p 24149
01/11/2017 197.50p 197.50p 187.00p 192.00p 12057
31/10/2017 197.50p 198.00p 197.50p 197.50p 41
30/10/2017 197.50p 197.50p 195.00p 197.50p 12495
27/10/2017 197.50p 197.50p 193.00p 197.50p 17520
26/10/2017 197.50p 197.50p 195.50p 197.50p 2651
25/10/2017 197.50p 199.50p 197.50p 197.50p 76002
24/10/2017 197.50p 199.00p 195.00p 197.50p 3987
23/10/2017 197.50p 200.00p 196.00p 197.50p 190059
20/10/2017 192.50p 199.50p 191.00p 197.50p 29324
19/10/2017 200.00p 201.00p 190.00p 192.50p 54404
18/10/2017 200.00p 201.25p 197.00p 200.00p 2005
17/10/2017 200.00p 202.00p 200.00p 200.00p 4234
16/10/2017 197.50p 201.00p 196.70p 200.00p 34790
13/10/2017 197.50p 200.00p 197.50p 197.50p 36013
12/10/2017 197.50p 200.00p 197.50p 197.50p 66184
11/10/2017 200.00p 200.00p 200.00p 200.00p 20837
10/10/2017 200.00p 200.00p 200.00p 200.00p 3265
09/10/2017 202.50p 200.00p 200.00p 200.00p 8193
06/10/2017 200.00p 200.00p 200.00p 200.00p 56828
05/10/2017 205.00p 205.00p 200.00p 200.00p 23857
04/10/2017 207.50p 207.50p 205.00p 205.00p 0
03/10/2017 207.50p 207.50p 207.50p 207.50p 237
02/10/2017 207.50p 207.50p 205.00p 207.50p 500
29/09/2017 207.50p 207.50p 207.50p 207.50p 20638
28/09/2017 210.00p 210.00p 207.50p 207.50p 899
27/09/2017 210.00p 210.00p 210.00p 210.00p 65
26/09/2017 210.00p 210.00p 210.00p 210.00p 5633
25/09/2017 212.50p 212.50p 210.00p 210.00p 28654
22/09/2017 210.00p 210.00p 210.00p 210.00p 5725
21/09/2017 210.00p 210.00p 210.00p 210.00p 28824
20/09/2017 210.00p 211.00p 210.00p 210.00p 4192
19/09/2017 211.00p 211.00p 211.00p 211.00p 3513
18/09/2017 211.00p 211.00p 211.00p 211.00p 31196
15/09/2017 211.00p 211.00p 211.00p 211.00p 22638
14/09/2017 211.00p 211.00p 211.00p 211.00p 4600
13/09/2017 211.00p 211.00p 211.00p 211.00p 8200
12/09/2017 211.00p 211.00p 211.00p 211.00p 8990
11/09/2017 211.00p 211.00p 211.00p 211.00p 18165
08/09/2017 211.00p 211.00p 211.00p 211.00p 6945
07/09/2017 205.00p 211.00p 202.50p 211.00p 72131
06/09/2017 202.50p 202.50p 202.50p 202.50p 45865
05/09/2017 205.00p 205.00p 202.50p 202.50p 11319
04/09/2017 205.00p 205.00p 205.00p 205.00p 33290
01/09/2017 207.50p 207.50p 205.00p 205.00p 36291
31/08/2017 210.00p 210.00p 207.50p 207.50p 19907
30/08/2017 210.00p 210.00p 210.00p 210.00p 35500
29/08/2017 211.50p 211.50p 210.00p 210.00p 1427
25/08/2017 211.50p 211.50p 211.50p 211.50p 0
24/08/2017 211.50p 211.50p 211.50p 211.50p 11663
23/08/2017 215.00p 215.00p 211.50p 211.50p 8556
22/08/2017 215.00p 215.00p 215.00p 215.00p 5897
21/08/2017 215.00p 215.00p 215.00p 215.00p 12094
18/08/2017 215.00p 215.00p 215.00p 215.00p 169704
17/08/2017 212.50p 215.00p 212.50p 215.00p 48959
16/08/2017 217.50p 217.50p 212.50p 212.50p 15180
15/08/2017 217.50p 217.50p 215.00p 217.50p 8722
14/08/2017 225.00p 225.00p 217.50p 217.50p 49091
11/08/2017 225.00p 225.00p 220.00p 225.00p 16425
10/08/2017 225.00p 225.00p 220.00p 220.00p 5500
09/08/2017 225.00p 225.00p 225.00p 225.00p 31344
08/08/2017 225.00p 225.00p 225.00p 225.00p 22204
07/08/2017 225.00p 225.00p 225.00p 225.00p 11298
04/08/2017 225.00p 225.00p 225.00p 225.00p 45012
03/08/2017 225.00p 225.00p 225.00p 225.00p 1396
02/08/2017 230.00p 230.00p 225.00p 225.00p 42470
01/08/2017 231.00p 231.00p 230.00p 230.00p 12420
31/07/2017 245.00p 243.50p 230.00p 231.00p 63099
28/07/2017 227.00p 242.50p 227.00p 240.00p 44392
27/07/2017 227.00p 227.00p 227.00p 227.00p 19500
26/07/2017 222.00p 227.00p 222.00p 227.00p 17758
25/07/2017 222.00p 222.00p 222.00p 222.00p 9150
24/07/2017 220.00p 222.00p 220.00p 222.00p 14802
21/07/2017 220.00p 220.00p 220.00p 220.00p 3433
20/07/2017 220.00p 220.00p 220.00p 220.00p 53526
19/07/2017 220.00p 220.00p 220.00p 220.00p 2538
18/07/2017 220.00p 220.00p 220.00p 220.00p 30000
17/07/2017 220.00p 220.00p 220.00p 220.00p 14760
14/07/2017 220.00p 220.00p 220.00p 220.00p 3215
13/07/2017 220.00p 220.00p 220.00p 220.00p 18661
12/07/2017 220.00p 220.00p 220.00p 220.00p 5294
11/07/2017 215.00p 220.00p 215.00p 220.00p 23143
10/07/2017 215.00p 215.00p 210.00p 215.00p 200
07/07/2017 215.00p 215.00p 215.00p 215.00p 10506
06/07/2017 215.00p 215.00p 215.00p 215.00p 0
05/07/2017 217.50p 217.50p 215.00p 215.00p 3460
04/07/2017 217.50p 217.50p 217.50p 217.50p 10766

*Close Price adjusted for both dividends and splits