Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Fireangel Safety Technology Group (FA.) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/09/2023 | 2.75p | 3.00p | 2.00p | 2.20p | 343098 |
| 28/09/2023 | 2.75p | 2.89p | 2.75p | 2.75p | 1731 |
| 27/09/2023 | 2.75p | 2.90p | 2.32p | 2.75p | 50473 |
| 26/09/2023 | 2.25p | 3.00p | 2.25p | 2.56p | 150542 |
| 25/09/2023 | 3.15p | 3.16p | 3.12p | 3.15p | 28184 |
| 22/09/2023 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 21/09/2023 | 3.15p | 3.15p | 3.04p | 3.15p | 3502 |
| 20/09/2023 | 3.15p | 3.19p | 3.15p | 3.15p | 60791 |
| 19/09/2023 | 3.20p | 3.30p | 3.10p | 3.15p | 14517 |
| 18/09/2023 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 15/09/2023 | 3.20p | 3.20p | 3.20p | 3.20p | 2500 |
| 14/09/2023 | 3.20p | 3.20p | 3.15p | 3.20p | 47739 |
| 13/09/2023 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 12/09/2023 | 3.20p | 3.30p | 3.10p | 3.20p | 49202 |
| 11/09/2023 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 08/09/2023 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 07/09/2023 | 3.20p | 3.20p | 3.11p | 3.20p | 3174 |
| 06/09/2023 | 3.20p | 3.25p | 3.17p | 3.20p | 21596 |
| 05/09/2023 | 3.40p | 3.40p | 3.20p | 3.20p | 4281 |
| 04/09/2023 | 3.40p | 3.40p | 3.30p | 3.40p | 30 |
| 01/09/2023 | 3.40p | 3.63p | 3.30p | 3.40p | 108131 |
| 31/08/2023 | 3.40p | 3.40p | 3.38p | 3.40p | 2252 |
| 30/08/2023 | 3.40p | 3.50p | 3.38p | 3.40p | 9452 |
| 29/08/2023 | 3.40p | 3.40p | 3.38p | 3.40p | 126 |
| 25/08/2023 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 24/08/2023 | 3.40p | 3.50p | 3.35p | 3.40p | 50073 |
| 23/08/2023 | 3.35p | 3.35p | 3.34p | 3.35p | 489 |
| 22/08/2023 | 3.40p | 3.46p | 3.33p | 3.35p | 220526 |
| 21/08/2023 | 3.40p | 3.50p | 3.40p | 3.40p | 5543 |
| 18/08/2023 | 3.30p | 3.58p | 3.10p | 3.58p | 66094 |
| 17/08/2023 | 3.25p | 3.50p | 3.10p | 3.30p | 192315 |
| 16/08/2023 | 3.25p | 3.35p | 3.25p | 3.25p | 746 |
| 15/08/2023 | 3.25p | 3.25p | 3.15p | 3.25p | 13889 |
| 14/08/2023 | 3.25p | 3.37p | 3.12p | 3.25p | 104961 |
| 11/08/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 107080 |
| 10/08/2023 | 3.25p | 3.48p | 3.13p | 3.25p | 34992 |
| 09/08/2023 | 3.25p | 3.25p | 3.18p | 3.25p | 27778 |
| 08/08/2023 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
| 07/08/2023 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
| 04/08/2023 | 3.25p | 3.40p | 3.11p | 3.25p | 100593 |
| 03/08/2023 | 3.25p | 3.25p | 3.10p | 3.25p | 19444 |
| 02/08/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 20249 |
| 01/08/2023 | 3.25p | 3.48p | 3.25p | 3.25p | 71 |
| 31/07/2023 | 3.25p | 3.48p | 3.06p | 3.25p | 76768 |
| 28/07/2023 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
| 27/07/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 14412 |
| 26/07/2023 | 2.90p | 3.50p | 2.90p | 3.20p | 429834 |
| 25/07/2023 | 3.85p | 3.85p | 2.50p | 3.06p | 1828674 |
| 24/07/2023 | 4.30p | 4.32p | 4.30p | 4.30p | 33681 |
| 21/07/2023 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 20/07/2023 | 4.30p | 4.50p | 4.10p | 4.30p | 913 |
| 19/07/2023 | 4.30p | 4.33p | 4.30p | 4.30p | 59440 |
| 18/07/2023 | 4.30p | 4.30p | 4.10p | 4.30p | 36844 |
| 17/07/2023 | 4.30p | 4.30p | 4.10p | 4.30p | 30863 |
| 14/07/2023 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 13/07/2023 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 12/07/2023 | 4.30p | 4.35p | 4.10p | 4.30p | 7684 |
| 11/07/2023 | 4.30p | 4.50p | 4.10p | 4.30p | 70051 |
| 10/07/2023 | 4.25p | 4.50p | 4.25p | 4.30p | 6779 |
| 07/07/2023 | 4.40p | 4.50p | 4.00p | 4.25p | 450721 |
| 06/07/2023 | 4.40p | 4.46p | 4.37p | 4.40p | 110634 |
| 05/07/2023 | 4.40p | 4.40p | 4.30p | 4.40p | 160000 |
| 04/07/2023 | 4.40p | 4.40p | 4.30p | 4.40p | 15993 |
| 03/07/2023 | 4.40p | 4.50p | 4.30p | 4.40p | 18848 |
| 30/06/2023 | 4.40p | 4.40p | 4.30p | 4.40p | 369073 |
| 29/06/2023 | 4.40p | 4.40p | 4.25p | 4.40p | 267945 |
| 28/06/2023 | 4.40p | 4.40p | 4.34p | 4.40p | 199562 |
| 27/06/2023 | 4.40p | 4.50p | 4.30p | 4.40p | 39589 |
| 26/06/2023 | 4.40p | 4.40p | 4.34p | 4.40p | 12869 |
| 23/06/2023 | 4.40p | 4.40p | 4.34p | 4.40p | 52766 |
| 22/06/2023 | 4.40p | 4.50p | 4.30p | 4.40p | 427467 |
| 21/06/2023 | 4.40p | 4.50p | 4.30p | 4.40p | 26180 |
| 20/06/2023 | 4.40p | 4.40p | 4.34p | 4.40p | 214415 |
| 19/06/2023 | 4.40p | 4.40p | 4.40p | 4.40p | 4000 |
| 16/06/2023 | 4.40p | 4.40p | 4.30p | 4.40p | 224147 |
| 15/06/2023 | 4.40p | 4.43p | 4.30p | 4.40p | 92313 |
| 14/06/2023 | 4.30p | 4.50p | 4.10p | 4.40p | 137661 |
| 13/06/2023 | 4.10p | 4.50p | 4.00p | 4.30p | 840820 |
| 12/06/2023 | 4.60p | 5.00p | 4.06p | 4.10p | 312978 |
| 09/06/2023 | 4.60p | 5.00p | 4.27p | 4.60p | 151210 |
| 08/06/2023 | 4.75p | 5.00p | 4.00p | 4.60p | 1532920 |
| 07/06/2023 | 4.75p | 5.10p | 4.50p | 5.10p | 478325 |
| 06/06/2023 | 5.00p | 5.00p | 4.50p | 4.75p | 1338495 |
| 05/06/2023 | 6.75p | 6.88p | 6.74p | 6.75p | 126580 |
| 02/06/2023 | 6.75p | 6.94p | 6.60p | 6.75p | 3637 |
| 01/06/2023 | 6.75p | 6.94p | 6.75p | 6.75p | 20000 |
| 31/05/2023 | 6.75p | 7.00p | 6.75p | 6.75p | 100100 |
| 30/05/2023 | 6.88p | 7.10p | 6.66p | 6.75p | 32365 |
| 26/05/2023 | 7.13p | 7.13p | 6.69p | 6.88p | 0 |
| 25/05/2023 | 7.13p | 7.24p | 7.13p | 7.13p | 100000 |
| 24/05/2023 | 7.13p | 7.15p | 7.05p | 7.13p | 161936 |
| 23/05/2023 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 22/05/2023 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 19/05/2023 | 7.13p | 7.13p | 7.00p | 7.13p | 35000 |
| 18/05/2023 | 7.50p | 8.00p | 6.50p | 7.13p | 274304 |
| 17/05/2023 | 7.50p | 7.50p | 7.49p | 7.50p | 8943 |
| 16/05/2023 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 15/05/2023 | 7.50p | 7.50p | 7.29p | 7.50p | 101255 |
| 12/05/2023 | 6.88p | 8.00p | 6.88p | 7.50p | 139854 |
| 11/05/2023 | 7.25p | 7.25p | 6.75p | 6.88p | 204255 |
| 10/05/2023 | 7.75p | 7.75p | 7.00p | 7.25p | 101085 |
| 09/05/2023 | 7.75p | 7.82p | 7.46p | 7.75p | 27871 |
| 05/05/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 9350 |
| 04/05/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 26082 |
| 03/05/2023 | 7.75p | 7.88p | 7.50p | 7.75p | 3185 |
| 02/05/2023 | 8.00p | 8.00p | 7.57p | 7.75p | 186773 |
| 28/04/2023 | 8.00p | 8.50p | 7.57p | 8.00p | 42619 |
| 27/04/2023 | 7.75p | 8.00p | 7.70p | 8.00p | 42443 |
| 26/04/2023 | 8.25p | 8.50p | 7.50p | 7.75p | 405920 |
| 25/04/2023 | 9.00p | 9.00p | 7.66p | 8.25p | 742228 |
| 24/04/2023 | 11.25p | 11.50p | 11.25p | 11.25p | 8 |
| 21/04/2023 | 11.25p | 11.40p | 11.25p | 11.25p | 3350 |
| 20/04/2023 | 11.25p | 11.50p | 11.00p | 11.25p | 5091 |
| 19/04/2023 | 10.75p | 11.45p | 10.60p | 11.25p | 162259 |
| 18/04/2023 | 10.25p | 11.00p | 10.25p | 10.50p | 242110 |
| 17/04/2023 | 10.25p | 10.52p | 10.15p | 10.25p | 99000 |
| 14/04/2023 | 10.13p | 10.38p | 10.13p | 10.25p | 0 |
| 13/04/2023 | 10.13p | 10.50p | 10.13p | 10.13p | 10 |
| 12/04/2023 | 10.13p | 10.20p | 9.75p | 10.13p | 30310 |
| 11/04/2023 | 10.13p | 10.31p | 10.13p | 10.13p | 0 |
| 06/04/2023 | 10.13p | 10.20p | 9.75p | 10.13p | 15084 |
| 05/04/2023 | 10.13p | 10.13p | 9.86p | 10.13p | 70290 |
| 04/04/2023 | 10.13p | 10.13p | 9.75p | 10.13p | 22316 |
| 03/04/2023 | 10.13p | 10.50p | 9.79p | 10.13p | 20140 |
| 31/03/2023 | 10.00p | 10.30p | 9.30p | 10.13p | 144332 |
| 30/03/2023 | 9.63p | 9.70p | 9.25p | 9.63p | 47135 |
| 29/03/2023 | 9.63p | 9.63p | 9.50p | 9.63p | 45000 |
| 28/03/2023 | 9.25p | 9.63p | 9.25p | 9.63p | 227066 |
| 27/03/2023 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 24/03/2023 | 9.25p | 9.50p | 9.25p | 9.25p | 305 |
| 23/03/2023 | 9.25p | 9.25p | 9.00p | 9.25p | 33058 |
| 22/03/2023 | 9.25p | 9.37p | 9.25p | 9.25p | 3079 |
| 21/03/2023 | 9.25p | 9.25p | 9.00p | 9.25p | 9044 |
| 20/03/2023 | 9.85p | 10.00p | 9.13p | 9.25p | 115690 |
| 17/03/2023 | 9.85p | 10.20p | 9.69p | 9.85p | 2661 |
| 16/03/2023 | 9.85p | 10.20p | 9.70p | 9.85p | 2724 |
| 15/03/2023 | 9.85p | 9.95p | 9.55p | 9.85p | 273868 |
| 14/03/2023 | 9.85p | 9.85p | 9.75p | 9.85p | 179651 |
| 13/03/2023 | 9.85p | 10.18p | 9.71p | 9.85p | 130855 |
| 10/03/2023 | 9.85p | 10.00p | 9.67p | 9.85p | 12000 |
| 09/03/2023 | 9.85p | 9.85p | 9.73p | 9.85p | 0 |
| 08/03/2023 | 9.85p | 10.00p | 9.63p | 9.85p | 30300 |
| 07/03/2023 | 9.85p | 10.20p | 9.50p | 9.85p | 29907 |
| 06/03/2023 | 9.85p | 9.85p | 9.73p | 9.85p | 0 |
| 03/03/2023 | 9.85p | 9.85p | 9.67p | 9.85p | 22634 |
| 02/03/2023 | 9.85p | 10.20p | 9.67p | 9.85p | 50510 |
| 01/03/2023 | 9.85p | 9.85p | 9.66p | 9.85p | 209757 |
| 28/02/2023 | 9.85p | 9.85p | 9.65p | 9.85p | 251552 |
| 27/02/2023 | 9.85p | 10.00p | 9.85p | 9.85p | 293 |
| 24/02/2023 | 9.85p | 10.00p | 9.50p | 9.85p | 135317 |
| 23/02/2023 | 9.85p | 9.85p | 9.50p | 9.85p | 40609 |
| 22/02/2023 | 9.85p | 9.85p | 9.63p | 9.85p | 1814 |
| 21/02/2023 | 9.98p | 10.20p | 9.55p | 9.98p | 21945 |
| 20/02/2023 | 9.85p | 9.98p | 9.75p | 9.98p | 14999 |
| 17/02/2023 | 9.85p | 10.04p | 9.75p | 9.85p | 14168 |
| 16/02/2023 | 9.38p | 10.10p | 9.38p | 9.85p | 517588 |
| 15/02/2023 | 9.38p | 9.39p | 9.38p | 9.38p | 1842 |
| 14/02/2023 | 9.25p | 9.40p | 9.00p | 9.38p | 11597 |
| 13/02/2023 | 9.25p | 9.25p | 9.24p | 9.25p | 22186 |
| 10/02/2023 | 9.25p | 9.50p | 9.09p | 9.25p | 81258 |
| 09/02/2023 | 9.25p | 9.25p | 9.05p | 9.25p | 62 |
| 08/02/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 36618 |
| 07/02/2023 | 9.25p | 9.50p | 9.22p | 9.25p | 44401 |
| 06/02/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 15438 |
| 03/02/2023 | 9.25p | 9.50p | 9.20p | 9.25p | 19852 |
| 02/02/2023 | 9.13p | 9.50p | 9.00p | 9.25p | 74341 |
| 01/02/2023 | 9.13p | 9.43p | 8.77p | 9.13p | 64923 |
| 31/01/2023 | 9.13p | 9.50p | 8.75p | 9.13p | 60437 |
| 30/01/2023 | 10.00p | 10.50p | 8.50p | 9.13p | 105088 |
| 27/01/2023 | 10.25p | 10.25p | 10.00p | 10.25p | 20770 |
| 26/01/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 206503 |
| 25/01/2023 | 10.00p | 10.50p | 9.50p | 10.00p | 13347 |
| 24/01/2023 | 8.15p | 10.50p | 8.15p | 10.00p | 580485 |
| 23/01/2023 | 7.90p | 8.05p | 7.89p | 8.05p | 78882 |
| 20/01/2023 | 7.90p | 8.00p | 7.80p | 7.90p | 56958 |
| 19/01/2023 | 7.90p | 7.90p | 7.80p | 7.90p | 19067 |
| 18/01/2023 | 7.90p | 7.90p | 7.80p | 7.90p | 935 |
| 17/01/2023 | 8.05p | 8.05p | 7.80p | 7.90p | 3844 |
| 16/01/2023 | 8.15p | 8.15p | 7.85p | 8.05p | 92115 |
| 13/01/2023 | 8.15p | 8.15p | 8.00p | 8.15p | 10000 |
| 12/01/2023 | 8.15p | 8.15p | 8.00p | 8.15p | 10416 |
| 11/01/2023 | 8.15p | 8.20p | 8.15p | 8.15p | 0 |
| 10/01/2023 | 8.15p | 8.15p | 8.10p | 8.15p | 24630 |
| 09/01/2023 | 8.15p | 8.15p | 8.00p | 8.15p | 1647 |
| 06/01/2023 | 8.15p | 8.20p | 8.15p | 8.15p | 0 |
| 05/01/2023 | 8.15p | 8.15p | 8.05p | 8.15p | 41181 |
| 04/01/2023 | 8.15p | 8.20p | 8.15p | 8.15p | 0 |
| 03/01/2023 | 8.15p | 8.15p | 8.03p | 8.15p | 2802 |
| 30/12/2022 | 8.15p | 8.15p | 8.12p | 8.15p | 123 |
| 29/12/2022 | 8.15p | 8.20p | 8.15p | 8.15p | 0 |
| 28/12/2022 | 8.15p | 8.15p | 8.00p | 8.15p | 1132 |
| 23/12/2022 | 8.15p | 8.20p | 8.15p | 8.15p | 0 |
| 22/12/2022 | 8.05p | 8.20p | 7.85p | 8.15p | 29727 |
| 21/12/2022 | 8.05p | 8.13p | 7.85p | 8.05p | 5897 |
| 20/12/2022 | 8.05p | 8.05p | 8.05p | 8.05p | 0 |
| 19/12/2022 | 8.05p | 8.05p | 8.05p | 8.05p | 0 |
| 16/12/2022 | 8.05p | 8.30p | 8.05p | 8.05p | 7524 |
| 15/12/2022 | 8.05p | 8.13p | 8.05p | 8.05p | 24542 |
| 14/12/2022 | 8.05p | 8.15p | 8.05p | 8.05p | 1226 |
| 13/12/2022 | 8.20p | 8.20p | 8.05p | 8.05p | 34079 |
*Close Price adjusted for both dividends and splits