FA.

Fireangel Safety Technol... Historical Data - FA.

Buy
Sell
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% 8.30 19:00:00
Open Price Low Price High Price Close Price Previous Close
8.30 8.30 8.30 8.30 8.30
more quote information »
Industry Sector
ELECTRONIC & ELECTRICAL EQUIPMENT

FA. Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.258.358.258.30131,9470.050.61%
1 Month8.208.358.008.2276,9350.101.22%
3 Months12.2512.257.758.2467,883-3.95-32.24%
6 Months12.2513.507.7510.46103,878-3.95-32.24%
1 Year13.5018.507.7513.29132,538-5.20-38.52%
3 Years9.5029.207.7515.87111,070-1.20-12.63%
5 Years77.0083.007.7521.34102,980-68.70-89.22%

FA. 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
07 Dec 2022 8.30 0.00 0.0% 8.30 8.30 8.30 34,534
06 Dec 2022 8.30 0.00 0.0% 8.30 8.30 8.30 21,010
03 Dec 2022 8.30 0.00 0.0% 8.30 8.30 8.30 22
02 Dec 2022 8.30 0.00 0.0% 8.30 8.30 8.30 4,168
01 Dec 2022 8.30 0.05 0.61% 8.25 8.35 8.25 600,000
30 Nov 2022 8.25 0.00 0.0% 8.25 8.25 8.15 440
29 Nov 2022 8.25 0.00 0.0% 8.25 8.25 8.25 50,000
26 Nov 2022 8.25 0.00 0.0% 8.25 8.25 8.25 59,366
25 Nov 2022 8.25 0.25 3.13% 8.00 8.25 8.00 57,027
24 Nov 2022 8.00 0.00 0.0% 8.00 8.00 8.00 30
23 Nov 2022 8.00 0.00 0.0% 8.00 8.00 8.00 0.00
22 Nov 2022 8.00 0.00 0.0% 8.00 8.00 8.00 26,553
19 Nov 2022 8.00 0.00 0.0% 8.00 8.00 8.00 64
18 Nov 2022 8.00 0.00 0.0% 8.00 8.00 8.00 14,067
17 Nov 2022 8.00 -0.15 -1.84% 8.15 8.15 8.00 86,991
16 Nov 2022 8.15 0.00 0.0% 8.15 8.15 8.15 106,449
15 Nov 2022 8.15 -0.05 -0.61% 8.20 8.20 8.15 304,690
12 Nov 2022 8.20 0.00 0.0% 8.20 8.20 8.20 18,654
11 Nov 2022 8.20 0.00 0.0% 8.20 8.20 8.20 4,374
10 Nov 2022 8.20 0.00 0.0% 8.20 8.20 8.20 73,335
09 Nov 2022 8.20 0.00 0.0% 8.20 8.20 8.20 7,773
08 Nov 2022 8.20 0.00 0.0% 8.20 8.20 8.20 6
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.

Log in to ADVFN
Register Now

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

P: V: D:20221207 23:33:58