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
07/03/2022 12.75p 12.75p 12.00p 12.50p 85719
04/03/2022 13.75p 13.75p 12.50p 12.75p 16245
03/03/2022 13.75p 13.75p 13.20p 13.75p 10000
02/03/2022 13.75p 13.75p 13.75p 13.75p 0
01/03/2022 14.00p 14.50p 12.37p 13.75p 66976
28/02/2022 14.00p 14.00p 13.50p 14.00p 10000
25/02/2022 14.00p 14.00p 13.50p 14.00p 74979
24/02/2022 14.00p 14.00p 13.50p 14.00p 12120
23/02/2022 14.00p 14.00p 13.50p 14.00p 78790
22/02/2022 14.00p 14.00p 13.55p 14.00p 36841
21/02/2022 14.00p 14.00p 13.50p 14.00p 1503
18/02/2022 14.00p 14.00p 13.70p 14.00p 3649
17/02/2022 14.00p 14.00p 13.82p 14.00p 6832
16/02/2022 14.00p 14.00p 13.89p 14.00p 180
15/02/2022 14.00p 14.00p 13.95p 14.00p 50000
14/02/2022 14.00p 14.00p 14.00p 14.00p 5500
11/02/2022 14.00p 14.15p 14.00p 14.00p 39778
10/02/2022 14.00p 14.00p 14.00p 14.00p 0
09/02/2022 14.00p 14.00p 14.00p 14.00p 0
08/02/2022 14.00p 14.00p 14.00p 14.00p 0
07/02/2022 14.00p 14.40p 13.50p 14.00p 72216
04/02/2022 13.50p 14.50p 13.50p 14.00p 59622
03/02/2022 13.00p 14.00p 12.06p 13.50p 200289
02/02/2022 14.75p 14.75p 12.55p 13.25p 123756
01/02/2022 15.00p 15.00p 14.50p 14.75p 71992
31/01/2022 15.00p 15.00p 14.62p 15.00p 18056
28/01/2022 14.25p 14.25p 13.50p 14.25p 3105
27/01/2022 14.25p 14.25p 14.13p 14.25p 1500
26/01/2022 14.75p 14.75p 13.50p 14.25p 63917
25/01/2022 15.25p 15.25p 14.75p 14.75p 13315
24/01/2022 16.00p 16.00p 14.00p 15.25p 522662
21/01/2022 16.00p 16.35p 15.61p 16.00p 12043
20/01/2022 16.00p 16.35p 16.00p 16.00p 8082
19/01/2022 16.10p 16.43p 15.55p 16.00p 19705
18/01/2022 16.75p 16.82p 16.00p 16.10p 56835
17/01/2022 16.75p 16.75p 16.41p 16.75p 1820127
14/01/2022 17.00p 17.00p 16.50p 16.75p 60660
13/01/2022 17.00p 17.00p 16.65p 17.00p 72537
12/01/2022 17.25p 17.25p 16.75p 17.00p 125717
10/01/2022 14.00p 15.30p 14.00p 15.00p 138755
07/01/2022 13.50p 14.00p 13.50p 14.00p 17524
06/01/2022 13.50p 13.50p 13.49p 13.50p 8000
05/01/2022 13.50p 13.89p 13.47p 13.50p 33047
04/01/2022 13.50p 13.50p 13.00p 13.50p 147765
03/01/2022 13.50p 13.50p 13.50p 13.50p 0
31/12/2021 13.50p 13.50p 13.50p 13.50p 0
30/12/2021 13.50p 13.50p 13.25p 13.50p 500
29/12/2021 13.50p 13.95p 13.00p 13.50p 25000
28/12/2021 13.50p 13.50p 13.50p 13.50p 0
27/12/2021 13.50p 13.50p 13.50p 13.50p 0
24/12/2021 13.50p 13.50p 13.50p 13.50p 0
23/12/2021 13.50p 13.75p 13.16p 13.50p 12719
22/12/2021 13.50p 13.75p 13.00p 13.50p 85299
21/12/2021 13.50p 13.50p 13.50p 13.50p 10000
20/12/2021 13.50p 14.00p 13.05p 13.50p 56426
17/12/2021 13.50p 13.50p 13.50p 13.50p 0
16/12/2021 13.50p 13.50p 13.04p 13.50p 30664
15/12/2021 13.50p 13.50p 13.27p 13.50p 37680
14/12/2021 13.50p 13.50p 13.00p 13.50p 314
13/12/2021 13.50p 13.50p 13.04p 13.50p 35037
10/12/2021 13.50p 13.50p 13.35p 13.50p 2401
09/12/2021 13.50p 13.50p 13.50p 13.50p 0
08/12/2021 13.50p 13.50p 13.11p 13.50p 40
07/12/2021 13.50p 13.50p 13.11p 13.50p 9709
06/12/2021 13.50p 13.58p 13.11p 13.50p 45879
03/12/2021 13.50p 13.50p 13.11p 13.50p 6247
02/12/2021 13.50p 13.50p 13.11p 13.50p 845
01/12/2021 13.50p 13.50p 13.50p 13.50p 0
30/11/2021 13.50p 13.50p 13.11p 13.50p 20559
29/11/2021 13.50p 13.85p 13.08p 13.50p 84230
26/11/2021 14.50p 16.00p 13.50p 13.50p 16914
25/11/2021 14.50p 14.50p 14.07p 14.50p 1000
24/11/2021 14.75p 15.00p 14.08p 14.50p 33671
23/11/2021 15.25p 15.25p 14.50p 14.75p 23126
22/11/2021 15.50p 15.50p 14.51p 15.25p 25044
19/11/2021 15.50p 15.50p 15.00p 15.50p 42347
18/11/2021 15.50p 15.50p 15.40p 15.50p 1123
17/11/2021 15.50p 15.59p 15.00p 15.50p 92448
16/11/2021 15.50p 15.50p 15.11p 15.50p 9747
15/11/2021 15.50p 15.50p 15.00p 15.50p 45961
12/11/2021 15.50p 16.00p 14.50p 15.50p 33544
11/11/2021 15.50p 15.50p 15.03p 15.50p 1590
10/11/2021 15.50p 15.50p 15.00p 15.50p 30000
09/11/2021 15.50p 15.50p 15.00p 15.50p 98033
08/11/2021 15.50p 15.50p 15.50p 15.50p 0
05/11/2021 15.50p 15.50p 15.00p 15.50p 12979
04/11/2021 15.50p 15.50p 15.00p 15.50p 2737
03/11/2021 15.50p 15.50p 15.15p 15.50p 26646
02/11/2021 15.50p 16.00p 15.50p 15.50p 100
01/11/2021 16.00p 16.00p 15.00p 15.50p 76609
29/10/2021 16.00p 16.16p 16.00p 16.00p 324
28/10/2021 16.00p 16.00p 15.41p 16.00p 8470
27/10/2021 16.00p 16.00p 16.00p 16.00p 0
26/10/2021 16.00p 16.00p 16.00p 16.00p 0
25/10/2021 16.00p 16.22p 15.60p 16.00p 15449
22/10/2021 16.00p 16.25p 16.00p 16.00p 23000
21/10/2021 16.00p 16.40p 15.63p 16.00p 14111
20/10/2021 16.00p 16.09p 15.40p 16.00p 2704
19/10/2021 16.00p 16.16p 15.80p 16.00p 67563
18/10/2021 16.00p 16.00p 15.39p 16.00p 7653
15/10/2021 16.00p 16.18p 16.00p 16.00p 10000
14/10/2021 16.00p 16.22p 16.00p 16.00p 11022
13/10/2021 16.00p 16.75p 15.25p 16.00p 575039
12/10/2021 16.00p 16.29p 15.00p 16.00p 88478
11/10/2021 16.00p 16.00p 16.00p 16.00p 0
08/10/2021 16.25p 17.00p 15.50p 16.00p 19741
07/10/2021 16.50p 16.50p 15.70p 16.50p 21000
06/10/2021 16.50p 16.50p 16.00p 16.50p 7603
05/10/2021 16.50p 16.50p 16.00p 16.50p 12426
04/10/2021 17.00p 17.00p 15.95p 16.50p 57497
01/10/2021 17.25p 18.00p 16.10p 17.00p 23236
30/09/2021 17.25p 17.75p 16.50p 17.25p 760209
29/09/2021 17.50p 18.00p 16.75p 17.25p 131905
28/09/2021 17.50p 17.50p 17.00p 17.50p 189285
27/09/2021 18.50p 18.50p 16.00p 17.50p 165331
24/09/2021 18.25p 18.78p 17.64p 18.25p 700630
23/09/2021 18.25p 18.25p 17.50p 18.25p 1693
22/09/2021 18.25p 18.25p 17.50p 18.25p 1578
21/09/2021 18.25p 18.25p 17.65p 18.25p 8803
20/09/2021 18.50p 19.00p 17.50p 18.25p 182403
17/09/2021 18.50p 18.50p 18.00p 18.50p 3108
16/09/2021 18.50p 18.50p 18.00p 18.50p 4962
15/09/2021 18.50p 18.50p 18.00p 18.50p 617
14/09/2021 18.50p 18.50p 18.38p 18.50p 8163
13/09/2021 18.50p 18.50p 18.39p 18.50p 6027
10/09/2021 18.50p 18.74p 17.50p 18.50p 294226
09/09/2021 19.50p 20.00p 18.00p 18.50p 105304
08/09/2021 19.50p 19.50p 19.00p 19.50p 15000
07/09/2021 19.50p 19.70p 19.00p 19.50p 20584
06/09/2021 19.50p 19.50p 19.00p 19.50p 27500
03/09/2021 19.50p 19.89p 19.00p 19.50p 68924
02/09/2021 19.25p 20.00p 19.00p 19.50p 161173
01/09/2021 17.50p 19.70p 17.50p 19.25p 1031760
31/08/2021 17.00p 18.00p 16.75p 17.50p 329134
30/08/2021 17.00p 17.25p 17.00p 17.00p 10000
27/08/2021 17.00p 17.25p 17.00p 17.00p 10000
26/08/2021 17.00p 17.00p 17.00p 17.00p 0
25/08/2021 17.00p 17.00p 17.00p 17.00p 0
24/08/2021 17.00p 17.00p 16.63p 17.00p 6043
23/08/2021 17.00p 17.00p 16.63p 17.00p 21889
20/08/2021 17.00p 17.00p 17.00p 17.00p 0
19/08/2021 17.00p 17.00p 16.60p 17.00p 114434
18/08/2021 17.00p 17.00p 16.90p 17.00p 10147
17/08/2021 17.00p 17.00p 16.80p 17.00p 18
16/08/2021 17.00p 17.00p 16.79p 17.00p 79982
13/08/2021 17.00p 17.00p 16.79p 17.00p 22557
12/08/2021 17.00p 17.00p 16.79p 17.00p 543
11/08/2021 17.00p 17.00p 16.79p 17.00p 12614
10/08/2021 17.00p 17.00p 17.00p 17.00p 0
09/08/2021 17.00p 17.00p 16.89p 17.00p 4862
06/08/2021 17.00p 17.00p 16.85p 17.00p 10133
05/08/2021 17.00p 17.00p 17.00p 17.00p 0
04/08/2021 15.75p 17.17p 15.75p 17.00p 254830
03/08/2021 15.50p 15.78p 15.50p 15.50p 8189
02/08/2021 15.50p 15.75p 15.50p 15.50p 12500
30/07/2021 15.50p 15.67p 15.50p 15.50p 1821
29/07/2021 15.50p 15.62p 15.50p 15.50p 13030
28/07/2021 15.50p 15.78p 15.50p 15.50p 14169
27/07/2021 16.50p 16.50p 15.50p 15.50p 38737
26/07/2021 16.50p 16.50p 16.00p 16.50p 91046
23/07/2021 16.50p 16.50p 16.00p 16.50p 8756
22/07/2021 16.50p 16.50p 16.00p 16.50p 14351
21/07/2021 17.50p 18.00p 16.21p 16.50p 60006
20/07/2021 17.50p 17.75p 17.00p 17.50p 63685
19/07/2021 17.00p 17.00p 16.15p 16.50p 16571
16/07/2021 17.50p 17.50p 16.70p 17.00p 43232
15/07/2021 17.50p 17.50p 17.50p 17.50p 0
14/07/2021 17.50p 17.50p 17.50p 17.50p 0
13/07/2021 17.50p 17.50p 17.50p 17.50p 0
12/07/2021 17.50p 17.50p 17.00p 17.50p 5000
09/07/2021 17.50p 17.80p 17.00p 17.50p 24686
08/07/2021 18.50p 18.50p 17.00p 17.50p 104888
07/07/2021 18.50p 18.50p 17.10p 18.50p 40038
06/07/2021 18.50p 18.50p 18.00p 18.50p 3000
05/07/2021 18.50p 18.50p 18.00p 18.50p 5588
02/07/2021 18.50p 18.50p 18.49p 18.50p 2671
01/07/2021 18.50p 18.50p 18.05p 18.50p 826
30/06/2021 18.50p 18.50p 18.45p 18.50p 996
29/06/2021 18.50p 18.50p 18.01p 18.50p 67756
28/06/2021 18.50p 18.50p 18.15p 18.50p 31964
25/06/2021 18.50p 18.50p 18.00p 18.50p 53262
24/06/2021 18.50p 18.50p 18.15p 18.50p 700
23/06/2021 18.50p 18.50p 18.00p 18.50p 16411
22/06/2021 18.50p 18.50p 18.00p 18.50p 56491
21/06/2021 19.50p 20.00p 18.00p 18.50p 152350
18/06/2021 19.50p 19.50p 19.00p 19.50p 78077
17/06/2021 20.00p 20.00p 19.00p 19.50p 42356
16/06/2021 20.25p 21.00p 19.00p 20.00p 50592
15/06/2021 20.25p 20.25p 19.55p 20.25p 45151
14/06/2021 20.00p 21.00p 19.50p 20.25p 44211
11/06/2021 20.00p 20.00p 19.72p 20.00p 12606
10/06/2021 20.00p 20.00p 19.15p 20.00p 140000
09/06/2021 20.00p 20.00p 19.15p 20.00p 315307
08/06/2021 20.00p 20.00p 19.40p 20.00p 3501
07/06/2021 20.00p 20.00p 20.00p 20.00p 0
04/06/2021 20.00p 20.00p 20.00p 20.00p 12290
03/06/2021 20.00p 20.00p 19.45p 20.00p 12290
02/06/2021 20.00p 20.00p 19.05p 20.00p 150204
01/06/2021 20.00p 20.00p 20.00p 20.00p 0
31/05/2021 20.00p 20.00p 19.21p 20.00p 69201

*Close Price adjusted for both dividends and splits