Fireangel Safety Technology Group
(FA.)
Sector: Electronic & Electrical Equipment
Historic Prices - up to 10 years
|
19/09/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
18/09/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
17/09/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
16/09/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
13/09/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
12/09/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
11/09/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
10/09/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
09/09/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
06/09/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
05/09/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
04/09/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
03/09/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
02/09/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
30/08/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
29/08/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
28/08/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
27/08/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
26/08/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
23/08/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
22/08/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
21/08/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
20/08/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
19/08/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
16/08/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
15/08/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
14/08/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
13/08/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
12/08/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
09/08/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
08/08/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
07/08/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
06/08/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
05/08/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
02/08/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
01/08/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
31/07/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
30/07/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
29/07/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
26/07/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
25/07/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
24/07/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
23/07/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
22/07/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
19/07/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
18/07/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
17/07/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
16/07/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
15/07/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
12/07/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
11/07/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
10/07/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
09/07/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
08/07/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
05/07/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
04/07/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
03/07/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
02/07/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
01/07/2024
|
7.00p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
28/06/2024
|
7.00p
|
7.25p
|
6.81p
|
7.25p
|
12,764
|
|
27/06/2024
|
7.25p
|
7.38p
|
7.25p
|
7.25p
|
0
|
|
26/06/2024
|
7.25p
|
7.50p
|
7.25p
|
7.25p
|
48
|
|
25/06/2024
|
7.25p
|
7.25p
|
7.18p
|
7.25p
|
21,765
|
|
24/06/2024
|
7.25p
|
7.25p
|
7.00p
|
7.25p
|
3,339
|
|
21/06/2024
|
7.25p
|
7.35p
|
7.16p
|
7.25p
|
27,886
|
|
20/06/2024
|
7.25p
|
7.25p
|
7.00p
|
7.25p
|
556
|
|
19/06/2024
|
7.25p
|
7.35p
|
7.13p
|
7.25p
|
6,721
|
|
18/06/2024
|
7.10p
|
7.25p
|
6.70p
|
7.25p
|
30,682
|
|
17/06/2024
|
7.00p
|
7.29p
|
6.70p
|
7.10p
|
127,684
|
|
14/06/2024
|
7.00p
|
7.28p
|
7.00p
|
7.00p
|
92,094
|
|
13/06/2024
|
7.00p
|
7.00p
|
6.50p
|
7.00p
|
20,912
|
|
12/06/2024
|
7.00p
|
7.00p
|
6.61p
|
7.00p
|
3,232
|
|
11/06/2024
|
7.00p
|
7.15p
|
7.00p
|
7.00p
|
250,000
|
|
10/06/2024
|
7.00p
|
7.28p
|
6.50p
|
7.00p
|
576
|
|
07/06/2024
|
7.00p
|
7.00p
|
6.50p
|
7.00p
|
880,000
|
|
06/06/2024
|
7.00p
|
7.28p
|
6.94p
|
7.00p
|
80,009
|
|
05/06/2024
|
7.00p
|
7.00p
|
6.58p
|
7.00p
|
462,609
|
|
04/06/2024
|
7.00p
|
7.00p
|
6.50p
|
7.00p
|
435,821
|
|
03/06/2024
|
7.00p
|
7.02p
|
6.75p
|
7.00p
|
405,657
|
|
31/05/2024
|
7.00p
|
7.00p
|
6.57p
|
7.00p
|
95,610
|
|
30/05/2024
|
6.25p
|
7.13p
|
6.00p
|
7.00p
|
645,037
|
|
29/05/2024
|
5.75p
|
5.75p
|
5.50p
|
5.75p
|
500,000
|
|
28/05/2024
|
5.75p
|
5.75p
|
5.75p
|
5.75p
|
0
|
|
27/05/2024
|
5.75p
|
6.00p
|
5.50p
|
5.75p
|
3,412
|
|
24/05/2024
|
5.75p
|
6.00p
|
5.50p
|
5.75p
|
3,412
|
|
23/05/2024
|
5.75p
|
5.75p
|
5.75p
|
5.75p
|
0
|
|
22/05/2024
|
5.75p
|
5.75p
|
5.58p
|
5.75p
|
67,464
|
|
21/05/2024
|
5.75p
|
5.75p
|
5.50p
|
5.75p
|
7,181
|
|
20/05/2024
|
5.75p
|
6.00p
|
5.75p
|
5.75p
|
5,059
|
|
17/05/2024
|
5.00p
|
6.50p
|
5.00p
|
5.75p
|
401,931
|
|
16/05/2024
|
4.25p
|
4.25p
|
4.25p
|
4.25p
|
0
|
|
15/05/2024
|
4.25p
|
4.70p
|
3.50p
|
4.25p
|
2,399
|
|
14/05/2024
|
4.25p
|
4.25p
|
3.75p
|
4.25p
|
214
|
|
13/05/2024
|
4.25p
|
4.25p
|
4.25p
|
4.25p
|
0
|
|
10/05/2024
|
4.25p
|
4.25p
|
3.50p
|
4.25p
|
133
|
|
09/05/2024
|
4.25p
|
4.25p
|
4.25p
|
4.25p
|
0
|
|
08/05/2024
|
4.25p
|
4.25p
|
4.25p
|
4.25p
|
0
|
|
07/05/2024
|
4.25p
|
4.25p
|
4.25p
|
4.25p
|
0
|
|
06/05/2024
|
4.25p
|
4.25p
|
4.25p
|
4.25p
|
0
|
|
03/05/2024
|
4.25p
|
4.25p
|
4.25p
|
4.25p
|
0
|
|
02/05/2024
|
4.25p
|
4.34p
|
3.80p
|
4.25p
|
25,303
|
|
01/05/2024
|
4.25p
|
4.40p
|
3.50p
|
4.25p
|
20,158
|
|
30/04/2024
|
4.25p
|
4.40p
|
3.80p
|
4.25p
|
19,120
|
|
29/04/2024
|
4.25p
|
4.25p
|
3.89p
|
4.25p
|
30,000
|
|
26/04/2024
|
4.25p
|
4.25p
|
3.90p
|
4.25p
|
15,939
|
|
25/04/2024
|
4.25p
|
4.25p
|
3.90p
|
4.25p
|
3,000
|
|
24/04/2024
|
4.25p
|
4.25p
|
3.90p
|
4.25p
|
5,000
|
|
23/04/2024
|
4.25p
|
4.25p
|
3.90p
|
4.25p
|
1,800
|
|
22/04/2024
|
4.25p
|
5.00p
|
3.50p
|
4.25p
|
16,130
|
|
19/04/2024
|
4.25p
|
4.70p
|
3.84p
|
3.84p
|
2,031
|
|
18/04/2024
|
4.25p
|
4.25p
|
4.25p
|
4.25p
|
0
|
|
17/04/2024
|
4.25p
|
4.70p
|
4.25p
|
4.25p
|
1,553
|
|
16/04/2024
|
4.25p
|
4.70p
|
4.25p
|
4.25p
|
25
|
|
15/04/2024
|
4.00p
|
4.40p
|
3.78p
|
4.25p
|
47,645
|
|
12/04/2024
|
4.00p
|
4.00p
|
3.83p
|
4.00p
|
0
|
|
11/04/2024
|
4.00p
|
4.00p
|
3.83p
|
4.00p
|
0
|
|
10/04/2024
|
4.00p
|
4.00p
|
3.50p
|
4.00p
|
1,315
|
|
09/04/2024
|
3.00p
|
4.00p
|
3.00p
|
4.00p
|
11,273
|
|
08/04/2024
|
2.75p
|
3.50p
|
2.11p
|
3.00p
|
15,407
|
|
05/04/2024
|
2.75p
|
2.75p
|
2.00p
|
2.75p
|
97,671
|
|
04/04/2024
|
2.75p
|
2.75p
|
2.75p
|
2.75p
|
0
|
|
03/04/2024
|
2.75p
|
2.75p
|
2.75p
|
2.75p
|
0
|
|
02/04/2024
|
2.75p
|
2.75p
|
2.00p
|
2.75p
|
6,613
|
|
01/04/2024
|
5.00p
|
5.00p
|
2.65p
|
2.75p
|
151,626
|
|
29/03/2024
|
5.00p
|
5.00p
|
2.65p
|
2.75p
|
151,626
|
|
28/03/2024
|
5.00p
|
5.00p
|
2.65p
|
2.75p
|
151,626
|
|
27/03/2024
|
5.00p
|
5.25p
|
4.86p
|
5.00p
|
0
|
|
26/03/2024
|
5.25p
|
6.00p
|
5.25p
|
5.25p
|
133
|
|
25/03/2024
|
5.25p
|
5.71p
|
5.25p
|
5.25p
|
4,271
|
|
22/03/2024
|
5.25p
|
5.63p
|
5.25p
|
5.25p
|
0
|
|
21/03/2024
|
5.25p
|
5.75p
|
4.76p
|
5.25p
|
4,000
|
|
20/03/2024
|
5.25p
|
5.75p
|
5.25p
|
5.25p
|
1,268
|