FASS.L Share History

FASS.L Share Price history. The following table shows end-of-day data FASS historical share prices for FASS.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

FASS.L
Share Price FASS.L
Charts FASS.L
Trades FASS.L
History Compare
FASS.L FASS.L
Share News FASS.L
RNS FASS.L
Accounts

Date	Open	High	Low	Close	Volume
2019-12-06	0.00	0.00	0.00	0.00	0
2019-11-29	2.03	2.03	1.05	2.00	7,512
2019-11-28	1.90	2.03	1.00	2.03	266,263
2019-11-27	1.90	1.90	1.00	1.90	0
2019-11-26	1.90	1.90	1.00	1.90	109,682
2019-11-25	1.90	1.90	1.00	1.90	40,860
2019-11-22	2.99	2.99	1.90	1.90	324,810
2019-11-21	3.80	3.80	2.60	2.99	53,962
2019-11-20	3.80	3.80	2.60	3.80	11,877
2019-11-19	3.80	3.80	2.60	3.80	6,017
2019-11-18	3.80	3.80	2.60	3.80	47,010
2019-11-15	3.80	3.80	2.60	3.80	8,445
2019-11-14	4.70	4.70	3.40	3.80	31,661
2019-11-13	4.70	4.70	3.40	4.70	8,122
2019-11-12	4.70	4.70	3.40	4.70	2,373
2019-11-11	6.50	6.50	4.45	4.45	171,260
2019-11-08	8.00	8.00	6.00	6.50	64,398
2019-11-07	8.00	8.00	6.00	7.00	36,888
2019-11-06	8.00	8.00	6.00	7.00	219,455
2019-11-05	8.25	8.25	6.50	7.25	18,460
2019-11-04	10.50	10.50	8.00	8.48	8,781
2019-11-01	10.50	10.50	8.00	10.45	189,182
2019-10-31	11.00	11.00	8.50	10.45	252,190
2019-10-30	11.00	11.00	8.50	10.85	3,761
2019-10-29	10.50	10.85	8.00	10.25	2,898
2019-10-28	10.75	10.75	8.50	10.25	33,836
2019-10-25	11.00	11.00	9.00	10.50	13,870
2019-10-24	12.00	12.00	10.00	11.75	11,851
2019-10-23	16.80	16.80	13.75	13.75	11,653
2019-10-22	17.50	17.50	16.00	16.90	41,214
2019-10-21	20.40	20.40	17.50	17.50	15,116
2019-10-18	22.00	22.00	18.70	18.70	17,227
2019-10-17	22.20	22.20	20.00	21.50	16,445
2019-10-16	23.50	23.50	21.00	22.20	10,960
2019-10-15	23.50	23.50	21.00	23.00	2,958
2019-10-14	23.70	23.70	21.40	23.00	11,159
2019-10-11	23.60	23.60	21.20	23.20	26,777
2019-10-10	23.60	23.60	21.20	22.90	933
2019-10-09	23.60	23.60	21.20	22.90	13,825
2019-10-08	23.60	23.60	21.20	22.90	3,381
2019-10-07	23.30	23.30	20.80	22.90	12,988
2019-10-04	26.60	26.60	22.70	22.70	30,672
2019-10-03	28.50	28.50	27.00	27.40	26,245
2019-10-02	30.10	30.10	29.00	29.00	40,774
2019-10-01	30.50	30.50	29.00	30.20	7,939
2019-09-30	31.10	31.10	29.60	30.50	16,858
2019-09-27	31.30	31.30	29.80	31.10	20,648
2019-09-26	32.00	32.00	31.00	31.30	28,509
2019-09-25	34.00	34.00	32.00	32.00	20,217
2019-09-24	35.10	35.10	33.60	34.00	43,935
2019-09-23	35.40	35.40	34.00	35.30	10,461
2019-09-20	35.40	35.40	34.00	35.40	29,597
2019-09-19	35.70	35.70	34.40	35.40	5,497
2019-09-18	37.20	37.20	35.80	36.50	24,800
2019-09-17	37.30	37.30	36.00	37.20	7,297
2019-09-16	38.70	38.70	37.20	37.70	44,104
2019-09-13	38.90	38.90	37.40	38.90	250
2019-09-12	37.10	38.90	35.60	38.90	12,458
2019-09-11	37.10	37.10	35.60	37.10	1,616
2019-09-10	37.50	37.50	36.00	37.10	0
2019-09-09	37.10	37.50	35.80	37.50	29,320
2019-09-06	37.10	37.10	35.80	37.10	5,843
2019-09-05	36.70	37.10	35.40	37.10	10,284
2019-09-04	35.30	36.50	33.80	36.50	33,592
2019-09-03	34.40	34.40	33.00	34.20	41,154
2019-09-02	34.40	34.40	33.00	34.40	36,000
2019-08-30	34.50	34.50	33.00	34.70	13,040
2019-08-29	34.90	34.90	33.40	35.30	17,641
2019-08-28	35.70	35.70	34.20	35.30	31,358
2019-08-27	36.10	36.10	34.60	35.90	504
2019-08-23	35.90	36.40	35.40	36.40	4,151
2019-08-22	34.70	36.50	34.40	36.40	50,717
2019-08-21	33.80	34.70	33.80	34.70	39,708
2019-08-20	30.80	34.30	29.00	34.20	52,358
2019-08-19	30.80	30.80	29.00	30.80	11,464
2019-08-16	29.00	29.00	28.00	29.00	7,000
2019-08-15	35.20	35.20	29.00	29.00	51,625
2019-08-14	36.80	36.80	35.00	35.20	429
2019-08-13	36.10	36.50	34.60	36.50	1,234
2019-08-12	36.20	36.30	34.40	36.30	56,167
2019-08-09	35.50	36.20	34.00	36.20	66,534
2019-08-08	35.50	35.50	34.00	35.50	5,271
2019-08-07	39.00	39.00	35.50	35.50	5,924
2019-08-06	43.10	43.10	39.00	39.00	135,150
2019-08-05	48.80	48.80	43.10	43.10	91,241
2019-08-02	53.00	53.00	48.60	48.80	65,630
2019-08-01	53.00	53.00	52.00	53.00	19,891
2019-07-31	52.50	53.00	51.50	53.00	111,464
2019-07-30	52.25	52.50	51.50	52.50	7,305
2019-07-29	52.00	52.25	51.00	52.25	99,079
2019-07-26	48.00	53.50	47.00	52.00	75,473
2019-07-25	46.20	48.50	45.40	48.00	88,367
2019-07-24	45.50	46.00	44.00	46.00	50,941
2019-07-23	42.50	45.10	41.00	45.10	18,128
2019-07-22	41.00	41.40	40.40	41.40	61,532
2019-07-19	40.50	40.70	40.40	40.70	6,515
2019-07-18	40.10	40.30	39.60	40.30	27,260
2019-07-17	39.50	40.10	39.00	40.10	67,680
2019-07-16	39.50	39.50	39.00	39.50	14,934
2019-07-15	39.50	39.50	39.00	39.50	22,370
2019-07-12	39.00	39.50	38.00	39.50	37,227
2019-07-11	39.00	39.00	38.00	39.00	52,058
2019-07-10	39.00	39.00	38.00	39.00	32,412
2019-07-09	39.00	39.00	38.00	39.00	8,192
2019-07-08	38.60	39.00	37.20	39.00	14,572
2019-07-05	38.10	38.60	37.20	38.60	18,376
2019-07-04	38.10	38.10	37.20	38.10	32,525
2019-07-03	37.40	38.10	36.60	38.10	32,027
2019-07-02	37.10	37.30	36.00	37.30	17,608
2019-07-01	36.50	37.10	35.00	37.10	103,517
2019-06-28	35.70	35.70	34.40	35.70	0
2019-06-27	35.70	35.70	34.40	35.70	13,021
2019-06-26	35.60	35.60	34.20	35.60	9,300
2019-06-25	35.70	35.70	34.40	35.60	6,133
2019-06-24	34.70	35.70	34.40	35.70	30,749
2019-06-21	35.20	35.20	34.40	35.10	9,172
2019-06-20	33.60	35.10	33.20	35.10	69,339
2019-06-19	33.50	33.60	33.00	33.60	11,490
2019-06-18	33.20	33.50	32.40	33.50	30,539
2019-06-17	33.10	33.20	32.20	33.20	22,356
2019-06-14	33.30	33.30	32.60	33.10	51,179
2019-06-13	33.30	33.30	32.60	33.30	18,320
2019-06-12	33.30	33.30	32.60	33.30	9,617
2019-06-11	32.00	33.30	32.20	33.30	153,351
2019-06-10	31.80	32.00	31.00	32.00	43,366
2019-06-07	31.40	31.80	30.20	31.80	39,162
2019-06-06	31.20	31.40	29.80	31.40	5,000
2019-06-05	30.50	31.20	29.00	31.20	13,378
2019-06-04	30.50	30.50	29.00	30.50	10,200
2019-06-03	30.50	30.50	29.00	30.50	48,805
2019-05-31	31.10	31.10	29.60	31.10	61,654
2019-05-30	31.10	31.10	29.60	31.10	26,159
2019-05-29	31.10	31.10	29.60	31.10	10,766
2019-05-28	30.60	30.70	29.20	30.70	20,159
2019-05-24	30.60	30.60	29.20	30.60	5,096
2019-05-23	30.60	30.60	29.20	30.60	428
2019-05-22	30.60	30.60	29.20	30.60	0
2019-05-21	30.60	30.60	29.20	30.60	0
2019-05-20	30.70	30.70	29.40	30.70	26,261
2019-05-17	30.70	30.70	29.40	30.70	1,697
2019-05-16	30.60	30.60	29.20	30.60	14,705
2019-05-15	30.90	30.90	29.40	30.70	24,434
2019-05-14	31.40	31.40	30.00	31.20	7,103
2019-05-13	32.40	32.40	31.00	31.50	8,190
2019-05-10	32.70	32.70	31.20	32.10	1,482
2019-05-09	34.00	34.00	32.20	32.20	41,084
2019-05-08	34.70	34.70	34.00	34.00	53,956
2019-05-07	38.00	38.00	35.50	35.50	131,734
2019-05-03	38.60	38.60	37.20	38.50	53,234
2019-05-02	39.00	39.00	38.00	38.60	101,062
2019-05-01	39.00	39.00	38.00	39.00	56,649
2019-04-30	39.00	39.00	38.00	39.00	3,612
2019-04-29	39.00	39.00	38.00	39.00	59,484

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150