FA.

Fireangel Safety Technol... Historical Data - FA.

Buy
Sell
Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Fireangel Safety Technology Group Plc FA. London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 11.15 17:00:00
Open Price Low Price High Price Close Price Previous Close
11.15 11.15 11.15 11.15 11.15
more quote information »
Industry Sector
ELECTRONIC & ELECTRICAL EQUIPMENT

FA. Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.8511.1510.2510.82113,3710.302.76%
1 Month12.2512.2510.2511.08108,623-1.10-8.98%
3 Months13.3017.2510.2514.49190,492-2.15-16.17%
6 Months13.5018.5010.2514.51154,249-2.35-17.41%
1 Year18.5019.5010.2515.38113,284-7.35-39.73%
3 Years38.5040.509.5017.06100,785-27.35-71.04%
5 Years217.50245.009.5037.9590,221-206.35-94.87%

FA. 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
29 Jun 2022 11.15 0.00 0.0% 11.15 11.15 11.15 0.00
28 Jun 2022 11.15 0.00 0.0% 11.15 11.15 11.15 79,032
25 Jun 2022 11.15 0.30 2.76% 10.85 11.15 10.85 29,211
24 Jun 2022 10.85 0.20 1.88% 10.75 10.85 10.75 46,834
23 Jun 2022 10.65 -0.40 -3.62% 11.05 11.05 10.25 324,785
22 Jun 2022 11.05 0.20 1.84% 10.85 11.05 10.85 86,995
21 Jun 2022 10.85 -0.30 -2.69% 11.35 11.35 10.85 126,334
18 Jun 2022 11.15 0.55 5.19% 10.85 11.15 10.70 204,170
17 Jun 2022 10.60 -0.65 -5.78% 11.25 11.25 10.60 478,000
16 Jun 2022 11.25 0.00 0.0% 11.25 11.25 11.25 35,415
15 Jun 2022 11.25 -0.50 -4.26% 11.75 11.75 11.25 114,819
14 Jun 2022 11.75 -0.50 -4.08% 12.00 12.00 11.75 273,963
11 Jun 2022 12.25 0.00 0.0% 12.25 12.25 12.25 26,859
10 Jun 2022 12.25 0.00 0.0% 12.25 12.25 12.25 307
09 Jun 2022 12.25 0.00 0.0% 12.25 12.25 12.25 28,410
08 Jun 2022 12.25 0.00 0.0% 12.25 12.25 12.25 4,113
07 Jun 2022 12.25 0.00 0.0% 12.25 12.25 12.25 21,588
03 Jun 2022 12.25 0.00 0.0% 12.25 12.25 12.25 0.00
02 Jun 2022 12.25 0.00 0.0% 12.25 12.25 12.25 2,418
01 Jun 2022 12.25 0.00 0.0% 12.25 12.25 12.25 71,952
31 May 2022 12.25 -1.50 -10.91% 13.75 13.75 11.75 185,282
Your Recent History
LSE
FA.
Fireangel ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220629 00:43:38