FA.

Fireangel Safety Technol... Historical Data - FA.

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 Stock ISIN Stock Description
Fireangel Safety Technology Group Plc FA. London Ordinary Share GB0030508757 ORD 2P
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 20.00 19:00:00
Open Price Low Price High Price Close Price Previous Close
20.00 20.00 20.00 20.00
more quote information »
Industry Sector
ELECTRONIC & ELECTRICAL EQUIPMENT

FA. Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.0021.0019.5020.10130,033-1.00-4.76%
1 Month26.5029.0019.5022.37137,639-6.50-24.53%
3 Months17.0029.2014.0023.08165,0763.0017.65%
6 Months11.0029.2010.2520.62155,2439.0081.82%
1 Year13.5029.2010.2518.98102,6466.5048.15%
3 Years77.0083.009.5025.6293,374-57.00-74.03%
5 Years77.0083.009.5025.6293,374-57.00-74.03%

FA. 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2021 20.00 0.00 0.0% 20.00 20.00 20.00 286,541
May 12 2021 20.00 0.50 2.56% 19.50 20.00 19.50 143,093
May 11 2021 19.50 -0.50 -2.5% 20.00 20.00 19.50 42,776
May 10 2021 20.00 -0.50 -2.44% 20.50 20.50 20.00 5,515
May 07 2021 20.50 -0.50 -2.38% 21.00 21.00 20.50 172,241
May 06 2021 21.00 -0.60 -2.78% 21.00 21.00 21.00 52,862
May 05 2021 21.60 1.10 5.37% 20.50 21.60 20.50 34,359
May 04 2021 20.50 0.30 1.49% 20.20 20.50 20.20 313,361
Apr 30 2021 20.20 -2.20 -9.82% 19.50 20.20 19.50 627,506
Apr 29 2021 22.40 0.90 4.19% 21.50 22.40 21.00 58,385
Apr 28 2021 21.50 -3.50 -14.0% 25.00 25.00 21.50 124,915
Apr 27 2021 25.00 0.00 0.0% 25.00 25.00 25.00 11,207
Apr 26 2021 25.00 0.00 0.0% 25.00 25.00 25.00 3,442
Apr 23 2021 25.00 0.00 0.0% 25.00 25.00 23.80 31,917
Apr 22 2021 25.00 -2.00 -7.41% 27.00 27.00 23.20 185,368
Apr 21 2021 27.00 -0.50 -1.82% 27.50 27.50 27.00 67,482
Apr 20 2021 27.50 -0.50 -1.79% 28.00 28.00 27.50 24,510
Apr 19 2021 28.00 -0.50 -1.75% 28.50 28.50 28.00 124,183
Apr 16 2021 28.50 2.00 7.55% 26.50 29.00 26.50 305,484
Apr 15 2021 26.50 -1.50 -5.36% 28.00 28.00 26.50 227,956
Apr 14 2021 28.00 2.50 9.8% 25.50 28.00 25.50 142,962
See More Historical Prices »
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:20210514 10:43:50