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% 16.00 11:00:00
Open Price Low Price High Price Close Price Previous Close
16.00 16.00 16.00 16.00 16.00
more quote information »
Industry Sector
ELECTRONIC & ELECTRICAL EQUIPMENT

FA. Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.0017.0015.8516.74641,665-1.00-5.88%
1 Month13.5018.5013.5016.57294,5912.5018.52%
3 Months16.0018.5013.5016.19113,1000.000.0%
6 Months17.5019.5013.5016.96107,701-1.50-8.57%
1 Year22.7029.2013.5019.58127,665-6.70-29.52%
3 Years39.0048.509.5020.24103,471-23.00-58.97%
5 Years77.0083.009.5023.8898,017-61.00-79.22%

FA. 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
20 Jan 2022 16.00 -0.10 -0.62% 16.10 16.10 16.00 19,705
19 Jan 2022 16.10 -0.65 -3.88% 16.75 16.75 15.85 56,835
18 Jan 2022 16.75 0.00 0.0% 16.75 16.75 16.75 1,820,127
15 Jan 2022 16.75 -0.25 -1.47% 17.00 17.00 16.75 60,660
14 Jan 2022 17.00 0.00 0.0% 17.00 17.00 17.00 72,537
13 Jan 2022 17.00 -0.25 -1.45% 17.25 17.25 17.00 125,717
12 Jan 2022 17.25 2.25 15.0% 15.00 18.50 15.00 354,435
11 Jan 2022 15.00 1.00 7.14% 14.00 15.00 14.00 138,755
08 Jan 2022 14.00 0.50 3.7% 13.50 14.00 13.50 17,524
07 Jan 2022 13.50 0.00 0.0% 13.50 13.50 13.50 8,000
06 Jan 2022 13.50 0.00 0.0% 13.50 13.50 13.50 33,047
05 Jan 2022 13.50 0.00 0.0% 13.50 13.50 13.50 147,765
01 Jan 2022 13.50 0.00 0.0% 13.50 13.50 13.50 0.00
31 Dec 2021 13.50 0.00 0.0% 13.50 13.50 13.50 500
30 Dec 2021 13.50 0.00 0.0% 13.50 13.50 13.50 25,000
25 Dec 2021 13.50 0.00 0.0% 13.50 13.50 13.50 0.00
24 Dec 2021 13.50 0.00 0.0% 13.50 13.50 13.50 12,719
23 Dec 2021 13.50 0.00 0.0% 13.50 13.50 13.50 85,299
22 Dec 2021 13.50 0.00 0.0% 13.50 13.50 13.50 10,000
21 Dec 2021 13.50 0.00 0.0% 13.50 13.50 13.50 56,426
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:20220120 17:12:28