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
16/02/2015 322.50p 335.00p 321.00p 332.50p 59445
13/02/2015 322.50p 330.00p 315.00p 322.50p 16632
12/02/2015 320.00p 328.00p 315.00p 322.50p 4037
11/02/2015 320.00p 323.00p 315.00p 320.00p 13030
10/02/2015 325.00p 330.00p 300.00p 319.00p 109774
09/02/2015 332.50p 332.50p 320.00p 325.00p 3620
06/02/2015 332.50p 332.50p 326.00p 332.50p 1000
05/02/2015 332.50p 332.50p 332.20p 332.50p 54748
04/02/2015 332.50p 333.00p 332.50p 332.50p 2540
03/02/2015 330.00p 331.00p 326.00p 330.00p 35386
02/02/2015 330.00p 334.00p 325.00p 330.00p 11262
30/01/2015 332.50p 332.50p 325.00p 330.00p 8054
29/01/2015 332.50p 332.50p 327.00p 332.50p 4500
28/01/2015 332.50p 335.00p 325.65p 332.50p 6696
27/01/2015 332.50p 335.00p 325.00p 332.50p 2074
26/01/2015 335.00p 337.37p 325.50p 332.50p 23016
23/01/2015 332.50p 339.75p 330.00p 335.00p 18678
22/01/2015 332.50p 339.00p 332.50p 332.50p 18878
21/01/2015 332.50p 337.60p 325.00p 332.50p 15405
20/01/2015 332.50p 336.93p 327.30p 332.50p 166576
19/01/2015 337.50p 347.60p 325.00p 332.50p 297373
16/01/2015 322.50p 325.00p 320.88p 322.50p 19778
15/01/2015 325.00p 326.00p 320.00p 322.50p 10019
14/01/2015 325.00p 328.00p 320.00p 325.00p 2620
13/01/2015 327.50p 335.00p 323.00p 325.00p 27094
12/01/2015 325.00p 331.00p 321.95p 327.50p 12753
09/01/2015 326.50p 329.79p 320.00p 325.00p 23626
08/01/2015 330.00p 331.70p 325.00p 326.50p 39891
07/01/2015 330.00p 332.45p 327.00p 330.00p 10041
06/01/2015 330.00p 335.00p 326.00p 330.00p 7442
05/01/2015 330.00p 335.00p 330.00p 330.00p 52622
02/01/2015 330.00p 335.00p 327.00p 330.00p 9316
31/12/2014 330.00p 335.00p 329.55p 330.00p 8167
30/12/2014 325.00p 334.00p 324.55p 330.00p 44427
29/12/2014 325.00p 330.00p 322.00p 325.00p 19278
24/12/2014 325.00p 329.90p 320.00p 325.00p 12402
23/12/2014 322.50p 330.00p 320.00p 325.00p 26525
22/12/2014 322.50p 330.00p 318.75p 322.50p 37628
19/12/2014 320.00p 325.00p 320.00p 320.00p 5736
18/12/2014 320.00p 324.75p 318.00p 320.00p 591307
17/12/2014 320.00p 325.00p 315.22p 320.00p 6796
16/12/2014 320.00p 320.95p 315.00p 320.00p 10461
15/12/2014 320.00p 322.00p 314.00p 320.00p 21914
12/12/2014 318.50p 320.00p 313.00p 320.00p 40879
11/12/2014 329.50p 332.19p 303.00p 318.50p 45507
10/12/2014 332.50p 332.50p 325.45p 332.50p 1023
09/12/2014 332.50p 332.50p 325.75p 332.50p 8663
08/12/2014 332.50p 332.72p 325.00p 332.50p 33192
05/12/2014 332.50p 333.00p 327.00p 332.50p 3247
04/12/2014 332.50p 333.10p 326.50p 332.50p 128334
03/12/2014 332.50p 333.90p 326.20p 332.50p 5536
02/12/2014 337.50p 342.00p 327.00p 332.50p 45190
01/12/2014 332.50p 340.00p 332.50p 337.50p 44139
28/11/2014 332.50p 339.93p 326.00p 332.50p 32734
27/11/2014 330.00p 335.00p 328.00p 332.50p 59562
26/11/2014 337.50p 338.00p 325.00p 330.00p 18777
25/11/2014 327.50p 350.00p 327.50p 337.50p 96211
24/11/2014 323.00p 329.00p 321.70p 327.50p 74942
21/11/2014 323.00p 327.00p 319.00p 323.00p 20847
20/11/2014 310.00p 326.85p 307.05p 323.00p 221978
19/11/2014 303.50p 304.95p 301.00p 303.50p 14875
18/11/2014 300.50p 306.45p 299.00p 303.50p 29261
17/11/2014 300.50p 304.78p 297.00p 300.50p 4742
14/11/2014 302.00p 303.00p 296.22p 300.50p 177172
13/11/2014 300.00p 304.00p 297.00p 300.00p 82889
12/11/2014 300.00p 303.00p 295.00p 300.00p 39657
11/11/2014 307.50p 315.00p 295.00p 300.00p 130199
10/11/2014 287.50p 310.00p 287.50p 305.00p 98354
07/11/2014 287.50p 295.00p 280.00p 287.50p 4147
06/11/2014 287.50p 294.00p 287.50p 287.50p 5729
05/11/2014 287.50p 287.50p 287.50p 287.50p 0
04/11/2014 287.50p 293.00p 287.50p 287.50p 2000
03/11/2014 287.50p 294.00p 284.12p 287.50p 7490
31/10/2014 287.50p 293.00p 287.50p 287.50p 4326
30/10/2014 287.50p 294.00p 282.00p 287.50p 16811
29/10/2014 287.50p 291.93p 282.33p 287.50p 9808
28/10/2014 287.50p 293.13p 287.50p 287.50p 4364
27/10/2014 287.50p 287.50p 280.00p 287.50p 40000
24/10/2014 287.50p 295.00p 285.00p 287.50p 15250
23/10/2014 281.50p 292.00p 281.50p 286.00p 405487
22/10/2014 269.50p 289.00p 269.50p 281.50p 24045
21/10/2014 257.50p 275.00p 251.60p 269.50p 106476
20/10/2014 257.50p 263.00p 254.05p 257.50p 26084
17/10/2014 252.50p 260.00p 246.95p 255.00p 22118
16/10/2014 260.00p 260.00p 232.33p 252.50p 46571
15/10/2014 260.00p 267.00p 255.75p 260.00p 3743
14/10/2014 275.00p 276.70p 255.00p 260.00p 30676
13/10/2014 275.00p 276.45p 270.00p 275.00p 5697
10/10/2014 285.00p 285.00p 272.00p 275.00p 16550
09/10/2014 287.00p 290.00p 284.00p 287.00p 26414
08/10/2014 288.50p 290.50p 286.80p 288.50p 1491
07/10/2014 288.50p 291.00p 286.60p 288.50p 14948
06/10/2014 290.00p 291.00p 285.00p 288.50p 266671
03/10/2014 293.50p 293.50p 291.97p 293.50p 7828
02/10/2014 293.50p 293.50p 291.97p 293.50p 16871
01/10/2014 293.50p 293.50p 288.00p 293.50p 13958
30/09/2014 293.50p 294.80p 288.00p 293.50p 7775
29/09/2014 293.00p 297.00p 290.00p 293.50p 51628
26/09/2014 293.50p 295.90p 287.00p 293.50p 48972
25/09/2014 291.00p 295.20p 288.00p 292.50p 137403
24/09/2014 290.25p 292.62p 285.50p 290.25p 34783
23/09/2014 287.00p 294.00p 287.00p 290.50p 28446
22/09/2014 282.50p 285.00p 280.00p 285.00p 181770
19/09/2014 273.00p 280.00p 266.00p 275.50p 6204
18/09/2014 273.00p 275.00p 266.00p 273.00p 80803
17/09/2014 273.50p 276.36p 267.00p 273.00p 48928
16/09/2014 273.50p 275.00p 267.00p 273.50p 3963
15/09/2014 274.00p 275.00p 268.00p 273.50p 27189
12/09/2014 274.00p 274.00p 268.00p 274.00p 16554
11/09/2014 274.00p 277.00p 268.00p 274.00p 24508
10/09/2014 274.00p 277.00p 268.00p 274.00p 12182
09/09/2014 274.00p 278.00p 270.00p 274.00p 24323
08/09/2014 274.00p 274.00p 274.00p 274.00p 0
05/09/2014 274.00p 278.00p 270.00p 274.00p 5340
04/09/2014 274.00p 278.33p 270.50p 274.00p 17773
03/09/2014 274.00p 275.00p 270.00p 274.00p 12174
02/09/2014 274.00p 274.00p 268.00p 274.00p 12641
01/09/2014 274.00p 277.00p 268.00p 274.00p 3752
29/08/2014 275.00p 276.60p 270.00p 275.00p 25466
28/08/2014 272.50p 276.30p 269.00p 275.00p 2197
27/08/2014 269.00p 272.75p 263.00p 272.50p 21856
26/08/2014 265.00p 275.00p 264.63p 269.00p 28777
22/08/2014 265.00p 268.40p 261.00p 265.00p 15644
21/08/2014 260.00p 269.50p 258.00p 265.00p 20072
20/08/2014 257.50p 263.00p 252.00p 260.00p 25989
19/08/2014 257.50p 259.40p 250.00p 254.50p 70208
18/08/2014 243.50p 260.44p 243.50p 257.50p 113588
15/08/2014 232.00p 232.38p 232.00p 232.00p 3000
14/08/2014 232.00p 233.00p 230.00p 232.00p 9762
13/08/2014 232.00p 232.00p 230.00p 232.00p 1520
12/08/2014 232.00p 232.00p 230.00p 232.00p 2500
11/08/2014 233.00p 233.00p 230.00p 232.00p 7989
08/08/2014 236.50p 236.50p 232.00p 233.00p 5800
07/08/2014 239.00p 239.00p 231.00p 236.50p 16910
06/08/2014 252.50p 252.50p 229.00p 239.00p 48565
05/08/2014 258.00p 258.56p 250.00p 252.50p 6185
04/08/2014 258.00p 259.33p 252.00p 258.00p 5818
01/08/2014 258.00p 264.00p 251.00p 258.00p 25354
31/07/2014 258.00p 258.00p 251.35p 258.00p 0
30/07/2014 258.00p 258.00p 251.35p 258.00p 1000
29/07/2014 259.00p 259.96p 258.00p 258.00p 6609
28/07/2014 260.50p 261.50p 255.55p 259.00p 25252
25/07/2014 260.50p 262.70p 260.00p 260.50p 0
24/07/2014 260.00p 262.70p 260.00p 260.50p 14501
23/07/2014 260.00p 262.60p 260.00p 260.00p 0
22/07/2014 260.00p 262.60p 260.00p 260.00p 3804
21/07/2014 260.00p 262.80p 260.00p 260.00p 4034
18/07/2014 260.00p 263.60p 255.00p 260.00p 0
17/07/2014 259.00p 263.60p 255.00p 260.00p 6718
16/07/2014 253.50p 261.76p 253.50p 259.00p 6517
15/07/2014 253.00p 254.36p 252.90p 253.50p 5491
14/07/2014 252.50p 256.50p 250.00p 253.00p 21269
11/07/2014 256.50p 260.27p 256.50p 256.50p 230
10/07/2014 257.50p 262.80p 255.00p 256.50p 12166
09/07/2014 262.50p 262.70p 255.00p 257.50p 18501
08/07/2014 264.50p 266.00p 260.00p 262.50p 19645
07/07/2014 262.00p 263.50p 254.00p 263.50p 0
04/07/2014 255.00p 262.50p 254.00p 262.00p 12230
03/07/2014 255.00p 256.00p 250.00p 255.00p 17089
02/07/2014 255.00p 255.00p 250.00p 255.00p 2189
01/07/2014 255.00p 255.00p 250.00p 255.00p 4229
30/06/2014 255.00p 260.00p 250.00p 255.00p 63692
27/06/2014 258.00p 258.00p 250.00p 255.00p 7069
26/06/2014 258.00p 258.00p 256.00p 258.00p 0
25/06/2014 258.00p 258.00p 256.00p 258.00p 3042
24/06/2014 257.50p 262.00p 255.00p 258.00p 6846
23/06/2014 260.00p 260.00p 255.00p 257.50p 5872
20/06/2014 265.00p 265.00p 258.00p 260.00p 3606
19/06/2014 264.00p 265.00p 258.00p 265.00p 7629
18/06/2014 265.00p 265.00p 260.00p 264.00p 11834
17/06/2014 265.00p 268.50p 260.00p 268.50p 5411
16/06/2014 265.00p 266.00p 260.00p 265.00p 8730
13/06/2014 266.00p 268.00p 260.00p 265.00p 12838
12/06/2014 267.50p 268.00p 265.00p 266.00p 3484
11/06/2014 273.00p 273.00p 265.00p 267.50p 4863
10/06/2014 271.50p 273.00p 271.50p 273.00p 1063
09/06/2014 270.00p 277.00p 266.00p 271.50p 12696
06/06/2014 269.50p 269.50p 260.00p 269.50p 0
05/06/2014 266.50p 269.50p 260.00p 269.50p 17011
04/06/2014 270.00p 270.00p 260.00p 266.50p 24433
03/06/2014 279.50p 280.00p 267.00p 270.00p 8911
02/06/2014 278.00p 280.00p 276.00p 279.50p 16480
30/05/2014 275.00p 279.99p 274.00p 278.00p 9244
29/05/2014 262.00p 284.95p 262.00p 275.00p 37115
28/05/2014 251.50p 265.00p 251.50p 262.00p 32696
27/05/2014 244.00p 255.00p 242.33p 251.50p 29638
23/05/2014 243.50p 247.00p 240.00p 244.00p 410500
22/05/2014 232.50p 247.00p 232.50p 243.50p 339414
21/05/2014 230.00p 235.00p 228.00p 232.50p 14593
20/05/2014 228.50p 233.50p 228.50p 230.00p 77408
19/05/2014 228.50p 228.50p 228.50p 228.50p 16048
16/05/2014 227.50p 229.71p 225.00p 228.50p 26557
15/05/2014 226.50p 228.25p 224.47p 227.50p 15544
14/05/2014 226.50p 227.00p 223.50p 226.50p 26267
13/05/2014 227.50p 227.50p 225.00p 227.50p 92811
12/05/2014 227.50p 227.50p 225.00p 227.50p 25367
09/05/2014 227.50p 227.50p 225.00p 227.50p 1000
08/05/2014 227.50p 228.73p 227.00p 227.50p 435
07/05/2014 228.50p 228.92p 225.00p 227.00p 93541
06/05/2014 224.00p 230.00p 224.00p 228.50p 45395

*Close Price adjusted for both dividends and splits