tiprankstipranks
Trending News
More News >
FireAngel Safety Technology Group plc (GB:FA)
:FA
UK Market

FireAngel Safety Technology Group plc (FA) Historical Prices

Compare
― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 19, 2024
7.25
7.30
7.20
7.25
7.25
0.00%
0
0.00
Jul 18, 2024
7.25
7.30
7.20
7.25
7.25
0.00%
0
0.00
Jul 17, 2024
7.25
7.30
7.20
7.25
7.25
0.00%
0
0.00
Jul 16, 2024
7.25
7.30
7.20
7.25
7.25
0.00%
0
0.00
Jul 15, 2024
7.25
7.30
7.20
7.25
7.25
0.00%
0
0.00
Jul 12, 2024
7.25
7.30
7.20
7.25
7.25
0.00%
0
0.00
Jul 11, 2024
7.25
7.30
7.20
7.25
7.25
0.00%
0
0.00
Jul 10, 2024
7.25
7.30
7.20
7.25
7.25
0.00%
0
0.00
Jul 09, 2024
7.25
7.30
7.20
7.25
7.25
0.00%
0
0.00
Jul 08, 2024
7.25
7.30
7.20
7.25
7.25
0.00%
0
0.00
Jul 05, 2024
7.25
7.30
7.20
7.25
7.25
0.00%
0
0.00
Jul 04, 2024
7.25
7.30
7.20
7.25
7.25
0.00%
0
0.00
Jul 03, 2024
7.25
7.30
7.20
7.25
7.25
0.00%
0
0.00
Jul 02, 2024
7.25
7.30
7.20
7.25
7.25
0.00%
0
0.00
Jul 01, 2024
7.25
7.30
7.20
7.25
7.25
0.00%
0
0.00
Jun 28, 2024
7.00
7.16
6.81
7.25
7.25
0.00%
12,764
0.16
Jun 27, 2024
7.25
7.30
7.20
7.25
7.25
0.00%
0
0.00
Jun 26, 2024
7.25
7.50
7.50
7.25
7.25
0.00%
48
<0.01
Jun 25, 2024
7.25
7.18
7.18
7.25
7.25
0.00%
21,765
0.27
Jun 24, 2024
7.25
7.16
7.00
7.25
7.25
0.00%
3,339
0.04
Jun 21, 2024
7.25
7.35
7.16
7.25
7.25
0.00%
27,886
0.35
Jun 20, 2024
7.25
7.00
7.00
7.25
7.25
0.00%
556
<0.01
Jun 19, 2024
7.25
7.35
7.13
7.25
7.25
0.00%
6,721
0.08
Jun 18, 2024
7.10
7.13
6.70
7.25
7.25
+2.11%
30,682
0.39
Jun 17, 2024
7.00
7.29
6.70
7.10
7.10
+1.43%
127,684
1.64
Jun 14, 2024
7.00
7.28
7.05
7.00
7.00
0.00%
92,094
1.21
Jun 13, 2024
7.00
6.61
6.50
7.00
7.00
0.00%
20,912
0.28
Jun 12, 2024
7.00
6.61
6.61
7.00
7.00
0.00%
3,232
0.04
Jun 11, 2024
7.00
7.15
7.15
7.00
7.00
0.00%
250,000
3.48
Jun 10, 2024
7.00
7.28
6.50
7.00
7.00
0.00%
576
<0.01
Jun 07, 2024
7.00
6.50
6.50
7.00
7.00
0.00%
880,000
15.20
Jun 06, 2024
7.00
7.28
6.94
7.00
7.00
0.00%
80,009
1.41
Jun 05, 2024
7.00
6.96
6.58
7.00
7.00
0.00%
462,609
9.39
Jun 04, 2024
7.00
6.99
6.50
7.00
7.00
0.00%
435,821
10.29
Jun 03, 2024
7.00
7.02
6.75
7.00
7.00
0.00%
405,657
11.25
May 31, 2024
7.00
6.83
6.57
7.00
7.00
0.00%
95,610
2.77
May 30, 2024
6.25
7.13
6.00
7.00
7.00
+21.74%
645,037
26.55
May 29, 2024
5.75
5.51
5.50
5.75
5.75
0.00%
500,000
30.00
May 28, 2024
5.75
5.80
5.70
5.75
5.75
0.00%
0
0.00
May 24, 2024
5.75
6.00
5.50
5.75
5.75
0.00%
3,412
0.21
May 23, 2024
5.75
5.80
5.70
5.75
5.75
0.00%
0
0.00
May 22, 2024
5.75
5.58
5.58
5.75
5.75
0.00%
67,464
4.32
May 21, 2024
5.75
5.50
5.50
5.75
5.75
0.00%
7,181
0.45
May 20, 2024
5.75
6.00
6.00
5.75
5.75
0.00%
5,059
0.30
May 17, 2024
5.00
6.50
5.00
5.75
5.75
+35.29%
401,931
37.70
May 16, 2024
4.25
4.27
4.23
4.25
4.25
0.00%
0
0.00
May 15, 2024
4.25
4.70
3.50
4.25
4.25
0.00%
2,399
0.22
May 14, 2024
4.25
3.75
3.75
4.25
4.25
0.00%
214
0.02
May 13, 2024
4.25
4.27
4.23
4.25
4.25
0.00%
0
0.00
May 10, 2024
4.25
3.50
3.50
4.25
4.25
0.00%
133
0.01
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis