We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Tools
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Fireangel Safety Technology Group Plc | LSE:FA. | London | Ordinary Share | GB0030508757 | ORD 2P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.15 | 2.22% | 6.90 | 6.50 | 7.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 6.85 | 6.75 | 6.75 | 251,151 | 16:35:00 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Communications Equip, Nec | 57.46M | -5.85M | -0.0323 | -2.09 | 12.22M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 07 Dec 2023 | 6.90 | 0.15 | 2.22% | 6.75 | 6.90 | 251,151 |
| 06 Dec 2023 | 6.75 | 0.00 | 0.0% | 6.75 | 6.875 | 755,822 |
| 05 Dec 2023 | 6.75 | 0.00 | 0.0% | 6.75 | 6.85 | 169,409 |
| 04 Dec 2023 | 6.75 | -0.05 | -0.74% | 6.75 | 6.85 | 405 |
| 01 Dec 2023 | 6.80 | 0.00 | 0.0% | 6.75 | 6.85 | 227,094 |
| 30 Nov 2023 | 6.80 | 0.00 | 0.0% | 6.80 | 6.85 | 10,519 |
| 29 Nov 2023 | 6.80 | 0.00 | 0.0% | 6.80 | 6.85 | 284,480 |
| 28 Nov 2023 | 6.80 | 0.00 | 0.0% | 6.80 | 6.80 | 11,424,220 |
| 27 Nov 2023 | 6.80 | 0.00 | 0.0% | 6.80 | 6.80 | 374,000 |
| 24 Nov 2023 | 6.80 | -0.13 | -1.81% | 6.80 | 6.925 | 785,674 |
| 23 Nov 2023 | 6.925 | 0.00 | 0.0% | 6.85 | 6.925 | 557 |
| 22 Nov 2023 | 6.925 | 0.23 | 3.36% | 6.80 | 6.925 | 251,787 |
| 21 Nov 2023 | 6.70 | -0.15 | -2.19% | 6.70 | 6.85 | 243,634 |
| 20 Nov 2023 | 6.85 | 0.10 | 1.48% | 6.75 | 6.85 | 17,216 |
| 17 Nov 2023 | 6.75 | 0.00 | 0.0% | 6.75 | 6.75 | 740,000 |
| 16 Nov 2023 | 6.75 | 0.00 | 0.0% | 6.75 | 6.75 | 150,130 |
| 15 Nov 2023 | 6.75 | 0.00 | 0.0% | 6.70 | 6.80 | 251,063 |
| 14 Nov 2023 | 6.75 | 0.00 | 0.0% | 6.70 | 6.80 | 0.00 |
| 13 Nov 2023 | 6.75 | 0.00 | 0.0% | 6.75 | 6.85 | 644,796 |
| 10 Nov 2023 | 6.75 | 0.00 | 0.0% | 6.75 | 6.85 | 5,463 |
| 09 Nov 2023 | 6.75 | 0.00 | 0.0% | 6.75 | 6.75 | 10,926 |
| 08 Nov 2023 | 6.75 | 0.00 | 0.0% | 6.75 | 6.85 | 432,330 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.80 | 6.875 | 6.75 | 6.76 | 232,650 | 0.10 | 1.47% |
| 1 Month | 6.75 | 6.925 | 6.70 | 6.79 | 860,379 | 0.15 | 2.22% |
| 3 Months | 3.20 | 7.00 | 2.10 | 6.13 | 591,629 | 3.70 | 115.63% |
| 6 Months | 4.75 | 7.00 | 2.10 | 5.61 | 363,162 | 2.15 | 45.26% |
| 1 Year | 8.30 | 11.50 | 2.10 | 6.14 | 235,309 | -1.40 | -16.87% |
| 3 Years | 11.25 | 29.20 | 2.10 | 11.83 | 162,064 | -4.35 | -38.67% |
| 5 Years | 43.00 | 48.50 | 2.10 | 13.98 | 130,631 | -36.10 | -83.95% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
|
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions Support: +44 (0) 203 8794 460 | support@advfn.com |
| ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
| ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
| ADVFN France ADVFN US ADVFN Korea |
