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
14 Jun 2024	GBX	7	7.28	7	7	7	0.0 (0.0%)	92,094
13 Jun 2024	GBX	7	7	6.5	7	7	0.0 (0.0%)	20,912
12 Jun 2024	GBX	7	7	6.6125	7	7	0.0 (0.0%)	3,232
11 Jun 2024	GBX	7	7.15	7	7	7	0.0 (0.0%)	250,000
10 Jun 2024	GBX	7	7.28	6.5	7	7	0.0 (0.0%)	576
7 Jun 2024	GBX	7	7	6.5	7	7	0.0 (0.0%)	880,000
6 Jun 2024	GBX	7	7.28	6.94	7	7	0.0 (0.0%)	80,009
5 Jun 2024	GBX	7	7	6.5755	7	7	0.0 (0.0%)	462,609
4 Jun 2024	GBX	7	7	6.5	7	7	0.0 (0.0%)	435,821
3 Jun 2024	GBX	7	7.02	6.75	7	7	0.0 (0.0%)	405,657
31 May 2024	GBX	7	7	6.5655	7	7	0.0 (0.0%)	95,610
30 May 2024	GBX	6.25	7.125	6	7	7	+1.25 (+21.74%)	645,037
29 May 2024	GBX	5.75	5.75	5.5	5.75	5.75	0.0 (0.0%)	500,000
28 May 2024	GBX	5.75	5.75	5.75	5.75	5.75	0.0 (0.0%)	3,412
24 May 2024	GBX	5.75	6	5.5	5.75	5.75	0.0 (0.0%)	3,412
23 May 2024	GBX	5.75	5.75	5.75	5.75	5.75	0.0 (0.0%)	67,464
22 May 2024	GBX	5.75	5.75	5.575	5.75	5.75	0.0 (0.0%)	67,464
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