Fireangel Safety Technology Gr Recent Share Price (LSE:FA)

LSE:FA - Fireangel Safety Technology Group PLC Fireangel Safety Technology Gr
Sector: Consumer Discretionary, Industry: Consumer Electronics

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 May 2024	GBX	5.75	5.75	5.5	5.75	5.75	0.0 (0.0%)	7,181
20 May 2024	GBX	5.75	6	5.75	5.75	5.75	0.0 (0.0%)	5,059
17 May 2024	GBX	5	6.5	5	5.75	5.75	+1.5 (+35.29%)	401,931
16 May 2024	GBX	4.25	4.25	4.25	4.25	4.25	0.0 (0.0%)	2,399
15 May 2024	GBX	4.25	4.7	3.5	4.25	4.25	0.0 (0.0%)	2,399
14 May 2024	GBX	4.25	4.25	3.75	4.25	4.25	0.0 (0.0%)	214
13 May 2024	GBX	4.25	4.25	4.25	4.25	4.25	0.0 (0.0%)	133
10 May 2024	GBX	4.25	4.25	3.5	4.25	4.25	0.0 (0.0%)	133
9 May 2024	GBX	4.25	4.25	4.25	4.25	4.25	0.0 (0.0%)	0
8 May 2024	GBX	4.25	4.25	4.25	4.25	4.25	0.0 (0.0%)	0
7 May 2024	GBX	4.25	4.25	4.25	4.25	4.25	0.0 (0.0%)	0
3 May 2024	GBX	4.25	4.25	4.25	4.25	4.25	0.0 (0.0%)	0
2 May 2024	GBX	4.25	4.34	3.8	4.25	4.25	0.0 (0.0%)	25,303
1 May 2024	GBX	4.25	4.4	3.5	4.25	4.25	0.0 (0.0%)	20,158
30 Apr 2024	GBX	4.25	4.4	3.8	4.25	4.25	0.0 (0.0%)	19,120
29 Apr 2024	GBX	4.25	4.25	3.889	4.25	4.25	0.0 (0.0%)	30,000
26 Apr 2024	GBX	4.25	4.25	3.9	4.25	4.25	0.0 (0.0%)	15,939
25 Apr 2024	GBX	4.25	4.25	3.9	4.25	4.25	0.0 (0.0%)	3,000
24 Apr 2024	GBX	4.25	4.25	3.9	4.25	4.25	0.0 (0.0%)	5,000
23 Apr 2024	GBX	4.25	4.25	3.9	4.25	4.25	0.0 (0.0%)	1,800
22 Apr 2024	GBX	4.25	5	3.5	4.25	4.25	+0.41 (+10.68%)	16,130
19 Apr 2024	GBX	4.25	4.7	3.84	3.84	3.84	-0.41 (-9.65%)	2,031
18 Apr 2024	GBX	4.25	4.25	4.25	4.25	4.25	0.0 (0.0%)	1,553
17 Apr 2024	GBX	4.25	4.7	4.25	4.25	4.25	0.0 (0.0%)	1,553
16 Apr 2024	GBX	4.25	4.7	4.25	4.25	4.25	0.0 (0.0%)	25
15 Apr 2024	GBX	4	4.4	3.7831	4.25	4.25	+0.25 (+6.25%)	47,645
12 Apr 2024	GBX	4	4	4	4	4	0.0 (0.0%)	11,273
11 Apr 2024	GBX	4	4	4	4	4	0.0 (0.0%)	0
10 Apr 2024	GBX	4	4	3.5	4	4	0.0 (0.0%)	1,315
9 Apr 2024	GBX	3.5	4	3.5	4	4	+1 (+33.33%)	11,273