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
15/09/2016 160.00p 160.00p 155.00p 160.00p 4439
14/09/2016 162.50p 162.50p 157.00p 160.00p 6099
13/09/2016 162.50p 165.00p 160.00p 162.50p 8775
12/09/2016 162.50p 162.50p 160.00p 162.50p 6700
09/09/2016 162.50p 162.50p 160.00p 162.50p 3063
08/09/2016 162.50p 164.00p 156.71p 162.50p 21606
07/09/2016 162.50p 162.50p 160.25p 162.50p 6016
06/09/2016 162.50p 162.50p 160.00p 162.50p 18068
05/09/2016 162.50p 162.50p 160.50p 162.50p 15918
02/09/2016 162.50p 162.50p 160.50p 162.50p 9569
01/09/2016 162.50p 162.50p 160.00p 162.50p 11278
31/08/2016 162.50p 162.50p 160.00p 162.50p 2957
30/08/2016 162.50p 162.50p 160.60p 162.50p 25868
26/08/2016 162.50p 162.50p 161.30p 162.50p 8577
25/08/2016 163.50p 163.50p 162.00p 162.50p 171953
24/08/2016 156.00p 165.00p 156.00p 163.50p 190443
23/08/2016 160.00p 160.00p 152.00p 155.00p 80806
22/08/2016 165.00p 165.75p 160.00p 162.50p 33114
19/08/2016 170.00p 170.00p 159.00p 165.00p 102118
18/08/2016 173.50p 173.50p 160.00p 171.00p 109781
17/08/2016 173.50p 175.00p 169.00p 173.50p 6309
16/08/2016 173.50p 175.00p 168.00p 173.50p 70918
15/08/2016 173.50p 173.50p 170.00p 173.50p 12000
12/08/2016 173.50p 175.00p 168.50p 173.50p 50227
11/08/2016 167.50p 174.00p 165.00p 170.00p 43396
10/08/2016 167.50p 168.33p 165.00p 167.50p 12231
09/08/2016 167.50p 169.00p 165.50p 167.50p 4217
08/08/2016 177.50p 177.50p 165.00p 167.50p 42460
05/08/2016 177.50p 184.00p 170.75p 177.50p 7724
04/08/2016 177.50p 177.50p 170.75p 177.50p 6756
03/08/2016 177.50p 180.00p 170.75p 177.50p 15783
02/08/2016 180.00p 180.00p 170.00p 177.50p 26625
01/08/2016 177.50p 180.00p 175.65p 180.00p 6713
29/07/2016 177.50p 185.00p 175.20p 177.50p 18283
28/07/2016 177.50p 183.50p 177.50p 177.50p 20821
27/07/2016 177.50p 177.50p 172.00p 177.50p 8307
26/07/2016 175.00p 184.25p 172.20p 177.50p 38105
25/07/2016 170.00p 177.10p 170.00p 175.00p 23226
22/07/2016 186.50p 186.50p 165.50p 170.00p 290270
21/07/2016 179.00p 182.00p 176.20p 179.00p 13509
20/07/2016 180.00p 181.00p 175.00p 179.00p 22896
19/07/2016 172.50p 183.00p 172.50p 180.00p 52961
18/07/2016 180.00p 180.00p 171.00p 172.50p 47090
15/07/2016 172.50p 185.00p 172.50p 180.00p 50812
14/07/2016 170.00p 180.00p 165.00p 172.50p 139258
13/07/2016 160.00p 170.00p 160.00p 170.00p 20257
12/07/2016 150.00p 165.00p 149.30p 160.00p 22290
11/07/2016 150.00p 155.00p 149.00p 150.00p 61047
08/07/2016 150.00p 153.75p 147.70p 153.75p 12298
07/07/2016 157.50p 157.50p 145.00p 150.00p 42790
06/07/2016 160.00p 165.00p 155.00p 157.50p 58911
05/07/2016 162.50p 162.50p 156.55p 160.00p 9380
04/07/2016 162.50p 165.00p 160.00p 162.50p 21344
01/07/2016 170.00p 170.00p 160.00p 162.50p 34092
30/06/2016 172.50p 180.00p 165.00p 170.00p 166291
29/06/2016 160.00p 162.89p 157.50p 160.00p 11028
28/06/2016 160.00p 163.00p 157.00p 158.75p 22494
27/06/2016 155.00p 163.00p 153.00p 160.00p 36675
24/06/2016 155.00p 170.00p 151.00p 157.50p 65574
23/06/2016 163.50p 170.00p 163.50p 167.50p 48020
22/06/2016 167.50p 167.50p 160.00p 164.00p 29842
21/06/2016 170.00p 171.70p 165.00p 167.50p 28849
20/06/2016 175.00p 175.00p 165.00p 170.00p 125421
17/06/2016 175.00p 175.00p 171.00p 175.00p 85000
16/06/2016 180.00p 180.00p 170.90p 175.00p 50405
15/06/2016 172.50p 181.30p 172.50p 180.00p 50099
14/06/2016 166.50p 173.00p 166.21p 172.50p 141233
13/06/2016 165.00p 170.00p 160.00p 166.50p 76269
10/06/2016 160.00p 165.00p 160.00p 165.00p 42692
09/06/2016 157.50p 160.00p 155.00p 160.00p 6384
08/06/2016 157.50p 158.50p 155.92p 157.50p 18828
07/06/2016 157.50p 157.50p 155.92p 157.50p 13300
06/06/2016 157.50p 157.89p 155.60p 157.50p 23233
03/06/2016 157.50p 157.90p 155.50p 157.50p 27221
02/06/2016 157.50p 157.90p 155.20p 157.50p 36534
01/06/2016 157.50p 159.00p 154.52p 157.50p 228054
31/05/2016 157.50p 157.50p 155.10p 157.50p 2300
27/05/2016 157.50p 158.75p 155.00p 157.50p 52515
26/05/2016 155.50p 157.50p 154.00p 157.50p 44148
25/05/2016 156.50p 158.00p 153.00p 155.50p 180674
24/05/2016 157.50p 158.70p 153.00p 156.50p 76091
23/05/2016 157.50p 159.00p 155.00p 157.50p 133138
20/05/2016 157.50p 158.00p 155.00p 157.50p 41943
19/05/2016 157.50p 157.50p 156.30p 157.50p 25966
18/05/2016 157.50p 160.00p 156.30p 157.50p 63169
17/05/2016 157.50p 160.00p 155.20p 157.50p 1048551
16/05/2016 159.00p 160.45p 155.00p 157.50p 53316
13/05/2016 159.00p 160.70p 158.50p 158.50p 73524
12/05/2016 155.00p 161.00p 154.00p 159.00p 103770
11/05/2016 155.00p 156.51p 150.50p 155.00p 22559
10/05/2016 155.00p 160.00p 150.00p 155.00p 113643
09/05/2016 166.50p 168.00p 152.00p 155.00p 181962
06/05/2016 166.50p 168.21p 163.35p 166.50p 147268
05/05/2016 166.50p 170.00p 160.00p 165.25p 422295
04/05/2016 157.50p 174.00p 157.50p 166.50p 532416
03/05/2016 150.50p 157.00p 150.00p 154.50p 393425
29/04/2016 135.00p 156.00p 135.00p 150.50p 842426
28/04/2016 130.00p 140.00p 130.00p 135.00p 653337
27/04/2016 126.00p 132.00p 121.00p 130.00p 945297
26/04/2016 132.50p 140.00p 123.00p 123.00p 589090
25/04/2016 120.00p 135.00p 115.00p 122.50p 812363
22/04/2016 120.00p 123.00p 117.00p 120.00p 90000
21/04/2016 120.00p 122.50p 117.00p 120.00p 307241
20/04/2016 122.50p 122.80p 117.50p 122.00p 118200
19/04/2016 122.50p 128.88p 121.00p 122.00p 467958
18/04/2016 215.00p 225.00p 120.00p 122.50p 862646
15/04/2016 250.00p 274.00p 250.00p 267.50p 30824
14/04/2016 246.50p 253.00p 246.50p 250.00p 6670
13/04/2016 246.50p 246.50p 242.60p 246.50p 3798
12/04/2016 240.00p 248.00p 236.60p 248.00p 23731
11/04/2016 240.00p 245.00p 240.00p 240.00p 3212
08/04/2016 242.50p 243.00p 238.00p 240.00p 31022
07/04/2016 242.50p 244.75p 240.00p 242.50p 13176
06/04/2016 247.50p 247.88p 240.00p 242.50p 16625
05/04/2016 247.50p 248.50p 245.00p 247.50p 8338
04/04/2016 255.00p 255.00p 245.00p 247.50p 17825
01/04/2016 250.00p 254.00p 245.00p 250.00p 7055
31/03/2016 250.00p 252.00p 245.00p 250.00p 15996
30/03/2016 251.00p 255.00p 246.00p 250.00p 19657
29/03/2016 247.50p 251.00p 247.50p 251.00p 16949
24/03/2016 247.50p 250.00p 245.00p 247.50p 20184
23/03/2016 252.50p 252.50p 245.75p 247.50p 37463
22/03/2016 257.50p 259.64p 245.00p 255.00p 46207
21/03/2016 257.50p 258.88p 255.00p 257.50p 6547
18/03/2016 257.50p 260.00p 255.30p 257.50p 5689
17/03/2016 252.50p 260.00p 250.00p 257.50p 40272
16/03/2016 262.50p 262.50p 242.00p 242.00p 121862
15/03/2016 267.50p 270.00p 260.00p 262.50p 6313
14/03/2016 267.50p 270.00p 263.00p 267.50p 54521
11/03/2016 264.50p 270.00p 264.50p 267.50p 98303
10/03/2016 287.50p 287.50p 256.00p 264.50p 81761
09/03/2016 292.50p 295.00p 290.00p 292.50p 26963
08/03/2016 297.50p 299.00p 290.00p 292.50p 19829
07/03/2016 300.00p 304.00p 295.00p 297.50p 17566
04/03/2016 300.00p 300.00p 295.00p 300.00p 4392
03/03/2016 300.00p 301.00p 295.00p 300.00p 30436
02/03/2016 303.50p 307.00p 295.00p 300.00p 42313
01/03/2016 301.00p 307.00p 300.00p 303.50p 3889
29/02/2016 300.00p 305.00p 296.10p 300.00p 7356
26/02/2016 297.50p 305.00p 296.00p 300.00p 14313
25/02/2016 290.00p 300.00p 286.00p 297.50p 19217
24/02/2016 290.00p 290.00p 286.50p 290.00p 2351
23/02/2016 290.00p 295.00p 286.50p 290.00p 16752
22/02/2016 277.50p 294.00p 277.50p 290.00p 42681
19/02/2016 280.00p 280.00p 270.75p 277.50p 28218
18/02/2016 270.00p 287.00p 270.00p 280.00p 160256
17/02/2016 265.00p 272.22p 263.00p 270.00p 2061286
16/02/2016 260.00p 263.80p 256.00p 262.50p 57228
15/02/2016 260.00p 263.00p 255.00p 260.00p 88313
12/02/2016 260.00p 260.00p 257.00p 260.00p 12603
11/02/2016 265.00p 265.00p 255.00p 260.00p 23485
10/02/2016 265.00p 265.00p 260.50p 265.00p 17589
09/02/2016 265.00p 266.00p 261.70p 265.00p 13216
08/02/2016 265.00p 268.00p 260.00p 265.00p 26129
05/02/2016 268.50p 268.50p 260.50p 265.00p 38890
04/02/2016 272.50p 272.50p 267.00p 268.50p 179597
03/02/2016 273.50p 275.60p 270.00p 272.50p 33519
02/02/2016 277.50p 279.50p 270.00p 273.50p 43354
01/02/2016 285.00p 285.00p 275.00p 277.50p 41173
29/01/2016 292.50p 295.00p 280.00p 285.00p 10431
28/01/2016 292.50p 293.00p 290.00p 292.50p 12709
27/01/2016 297.50p 303.00p 290.00p 292.50p 6161
26/01/2016 297.50p 297.50p 290.00p 297.50p 49384
25/01/2016 300.00p 302.75p 290.00p 297.50p 38703
22/01/2016 317.50p 317.50p 295.50p 300.00p 1040957
21/01/2016 325.00p 328.50p 315.00p 317.50p 17203
20/01/2016 340.00p 340.00p 320.00p 325.00p 396521
19/01/2016 338.50p 344.00p 332.00p 338.50p 8770
18/01/2016 338.50p 342.00p 332.00p 338.50p 10779
15/01/2016 338.50p 338.50p 335.00p 338.50p 1493
14/01/2016 337.50p 342.00p 332.00p 338.50p 4391
13/01/2016 337.50p 340.00p 330.00p 340.00p 10741
12/01/2016 337.50p 338.00p 330.00p 337.50p 15426
11/01/2016 337.50p 337.50p 330.00p 337.50p 39172
08/01/2016 340.00p 345.00p 331.50p 337.50p 3628
07/01/2016 337.50p 337.50p 330.00p 337.50p 38400
06/01/2016 345.00p 345.00p 335.00p 340.00p 11730
05/01/2016 345.00p 345.00p 340.00p 345.00p 6374
04/01/2016 345.00p 346.00p 340.00p 345.00p 8391
31/12/2015 345.00p 350.00p 345.00p 345.00p 1300
30/12/2015 345.00p 345.00p 341.00p 345.00p 14500
29/12/2015 345.00p 346.00p 340.00p 345.00p 1990
24/12/2015 345.00p 346.00p 342.77p 345.00p 1739
23/12/2015 350.00p 350.00p 340.00p 345.00p 43267
22/12/2015 350.00p 355.00p 348.00p 350.00p 7913
21/12/2015 352.50p 353.30p 347.00p 350.00p 30402
18/12/2015 347.50p 355.00p 346.70p 352.50p 27217
17/12/2015 337.50p 350.00p 337.50p 347.50p 23458
16/12/2015 327.50p 345.00p 327.50p 337.50p 103172
15/12/2015 327.50p 335.00p 327.50p 327.50p 48222
14/12/2015 327.50p 333.50p 327.50p 327.50p 750
11/12/2015 327.50p 335.00p 327.50p 327.50p 2706
10/12/2015 327.50p 333.00p 327.50p 327.50p 17290
09/12/2015 327.50p 330.87p 322.00p 327.50p 12091
08/12/2015 327.50p 327.50p 319.23p 327.50p 105633
07/12/2015 327.50p 327.50p 325.00p 327.50p 13949
04/12/2015 330.00p 330.00p 320.00p 327.50p 16719
03/12/2015 330.00p 335.00p 330.00p 330.00p 12075
02/12/2015 320.00p 335.00p 320.00p 330.00p 13753
01/12/2015 320.00p 324.00p 320.00p 320.00p 16302

*Close Price adjusted for both dividends and splits