Fastjet (FJET) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fastjet

Date Open High Low Close* Volume
16/09/2016 17.12p 17.12p 16.62p 16.79p 19526
15/09/2016 17.45p 17.45p 16.95p 17.12p 30582
14/09/2016 17.45p 17.45p 16.95p 17.45p 52247
13/09/2016 17.45p 17.45p 16.95p 17.45p 21808
12/09/2016 17.45p 17.45p 16.95p 17.45p 42549
09/09/2016 17.29p 17.45p 16.95p 17.45p 50472
08/09/2016 17.45p 17.45p 16.95p 17.45p 18772
07/09/2016 17.45p 17.45p 16.95p 17.45p 22910
06/09/2016 17.45p 17.45p 16.95p 17.45p 22361
05/09/2016 17.45p 17.95p 16.95p 17.45p 62335
02/09/2016 17.78p 17.78p 16.63p 17.45p 143071
01/09/2016 16.95p 18.62p 16.62p 17.78p 586253
31/08/2016 16.95p 17.04p 16.62p 16.95p 177843
30/08/2016 16.95p 16.95p 16.62p 16.95p 19418
26/08/2016 16.95p 16.95p 16.62p 16.95p 19571
25/08/2016 17.12p 17.12p 16.62p 16.95p 101500
24/08/2016 17.45p 17.45p 16.70p 17.12p 108787
23/08/2016 17.04p 17.45p 16.95p 17.45p 161271
22/08/2016 17.04p 17.04p 16.95p 17.04p 59914
19/08/2016 18.12p 18.62p 16.95p 17.04p 147570
18/08/2016 18.12p 18.12p 17.29p 18.12p 29020
17/08/2016 18.12p 18.95p 17.29p 18.12p 75633
16/08/2016 16.79p 18.12p 16.62p 18.12p 207253
15/08/2016 18.03p 18.03p 16.62p 16.79p 387638
12/08/2016 18.37p 18.44p 17.75p 18.03p 222145
11/08/2016 18.37p 18.37p 18.29p 18.37p 39405
10/08/2016 18.37p 18.41p 18.29p 18.37p 171623
09/08/2016 19.28p 19.28p 18.02p 18.37p 94918
08/08/2016 18.95p 19.95p 18.76p 19.53p 302651
05/08/2016 18.70p 19.15p 18.15p 18.95p 940732
04/08/2016 18.70p 18.70p 18.62p 18.70p 73969
03/08/2016 18.70p 18.70p 18.28p 18.70p 66598
02/08/2016 18.95p 18.95p 18.62p 18.70p 70412
01/08/2016 18.70p 19.21p 18.62p 18.95p 381581
29/07/2016 19.36p 19.41p 18.62p 18.70p 401907
28/07/2016 19.11p 20.38p 19.11p 19.36p 1688915
27/07/2016 18.28p 19.25p 17.62p 19.11p 680075
26/07/2016 18.95p 19.08p 17.98p 18.28p 266101
25/07/2016 20.28p 20.58p 17.95p 18.95p 592452
22/07/2016 22.27p 22.59p 19.95p 20.28p 1150532
21/07/2016 15.37p 27.26p 15.29p 21.28p 3113581
20/07/2016 15.37p 15.37p 15.32p 15.37p 666
19/07/2016 15.46p 15.46p 15.29p 15.37p 23934
18/07/2016 15.46p 15.62p 15.34p 15.46p 57691
15/07/2016 15.79p 15.96p 15.69p 15.71p 104795
14/07/2016 16.12p 16.22p 15.69p 15.79p 16951
13/07/2016 15.62p 16.29p 15.62p 16.12p 122074
12/07/2016 15.71p 15.96p 15.46p 15.62p 108140
11/07/2016 15.46p 16.42p 15.44p 15.71p 279916
08/07/2016 15.46p 15.52p 15.46p 15.46p 12385
07/07/2016 15.46p 15.62p 15.29p 15.46p 316093
06/07/2016 15.79p 15.79p 15.37p 15.54p 7991
05/07/2016 16.12p 16.19p 15.96p 16.12p 137793
04/07/2016 16.29p 16.36p 15.96p 16.12p 89952
01/07/2016 16.46p 16.49p 15.96p 16.29p 77547
30/06/2016 15.96p 16.46p 15.74p 16.46p 289270
29/06/2016 15.96p 16.09p 15.69p 15.96p 83162
28/06/2016 12.63p 16.62p 12.50p 15.96p 485864
27/06/2016 19.36p 19.43p 18.78p 18.95p 151912
24/06/2016 19.61p 19.61p 19.28p 19.45p 86810
23/06/2016 21.11p 21.24p 20.94p 21.11p 39043
22/06/2016 21.11p 21.24p 21.08p 21.11p 8752
21/06/2016 21.61p 21.61p 20.98p 21.11p 6015
20/06/2016 21.61p 21.87p 21.28p 21.61p 28262
17/06/2016 21.44p 21.61p 20.61p 21.28p 63289
16/06/2016 22.11p 22.11p 20.61p 21.44p 126615
15/06/2016 22.77p 22.77p 21.91p 22.11p 120739
14/06/2016 23.60p 23.60p 22.61p 22.77p 119445
13/06/2016 26.26p 27.26p 22.87p 23.60p 409047
10/06/2016 19.61p 28.59p 19.61p 25.60p 2044054
09/06/2016 17.20p 20.44p 16.62p 19.61p 386829
08/06/2016 17.12p 17.29p 16.96p 17.20p 38881
07/06/2016 17.12p 17.24p 16.96p 17.12p 37450
06/06/2016 17.12p 17.29p 17.05p 17.12p 19741
03/06/2016 16.95p 17.29p 16.70p 17.12p 69340
02/06/2016 15.96p 18.04p 15.36p 16.95p 183924
01/06/2016 18.78p 18.85p 18.62p 18.78p 94115
31/05/2016 19.03p 19.03p 18.62p 18.78p 76528
27/05/2016 19.03p 19.03p 18.95p 19.03p 102491
26/05/2016 19.03p 19.03p 18.95p 19.03p 20189
25/05/2016 19.03p 19.03p 18.95p 19.03p 64874
24/05/2016 19.03p 19.03p 18.95p 19.03p 35964
23/05/2016 19.03p 19.03p 18.95p 19.03p 18854
20/05/2016 19.03p 19.03p 18.95p 19.03p 5834
19/05/2016 19.03p 19.03p 18.95p 19.03p 9046
18/05/2016 19.03p 19.03p 18.95p 19.03p 5676
17/05/2016 19.11p 19.11p 18.95p 19.03p 10058
16/05/2016 19.11p 19.11p 18.28p 19.11p 34490
13/05/2016 19.11p 19.11p 18.62p 19.11p 38649
12/05/2016 19.11p 19.11p 18.95p 19.11p 47840
11/05/2016 19.11p 19.28p 18.62p 19.11p 98359
10/05/2016 19.11p 19.11p 18.95p 19.11p 80966
09/05/2016 19.11p 19.11p 18.95p 19.11p 32141
06/05/2016 19.11p 19.18p 18.95p 19.11p 22259
05/05/2016 19.28p 19.28p 18.99p 19.11p 43659
04/05/2016 19.78p 19.78p 19.28p 19.28p 74396
03/05/2016 20.69p 20.69p 19.65p 19.78p 201002
29/04/2016 20.69p 20.69p 20.61p 20.69p 24043
28/04/2016 20.69p 20.72p 20.61p 20.69p 55898
27/04/2016 20.69p 20.74p 20.61p 20.69p 115557
26/04/2016 20.78p 20.94p 20.61p 20.69p 71874
25/04/2016 21.11p 21.61p 20.61p 20.78p 106648
22/04/2016 21.36p 21.36p 20.95p 21.11p 41421
21/04/2016 21.36p 21.36p 21.31p 21.36p 9327
20/04/2016 21.36p 21.36p 21.28p 21.36p 82852
19/04/2016 21.36p 21.61p 20.69p 21.36p 61342
18/04/2016 21.36p 21.43p 20.94p 21.36p 106530
15/04/2016 21.44p 21.54p 21.29p 21.36p 24011
14/04/2016 21.28p 21.93p 20.94p 21.44p 118070
13/04/2016 19.28p 22.61p 19.28p 22.27p 430713
12/04/2016 19.45p 19.55p 18.95p 19.28p 34965
11/04/2016 18.70p 19.28p 18.68p 19.03p 42748
08/04/2016 18.78p 19.06p 18.68p 18.70p 156133
07/04/2016 19.03p 19.03p 18.65p 18.78p 78059
06/04/2016 19.11p 19.11p 17.87p 19.03p 191533
05/04/2016 19.11p 19.11p 18.98p 19.11p 103058
04/04/2016 19.11p 19.15p 17.95p 19.11p 80810
01/04/2016 19.11p 19.28p 18.28p 19.11p 39272
31/03/2016 19.11p 19.55p 18.95p 19.11p 149164
30/03/2016 18.62p 19.28p 18.05p 19.11p 171318
29/03/2016 18.28p 19.28p 18.02p 18.62p 74578
24/03/2016 17.95p 20.61p 15.29p 18.28p 588182
23/03/2016 22.27p 22.27p 19.95p 20.28p 159409
22/03/2016 22.94p 23.93p 21.94p 22.77p 223418
21/03/2016 20.03p 23.27p 19.95p 22.94p 439873
18/03/2016 20.94p 23.26p 15.62p 20.03p 1558083
17/03/2016 24.10p 24.10p 23.93p 24.10p 73977
16/03/2016 24.10p 24.27p 23.93p 24.10p 126593
15/03/2016 24.10p 24.10p 23.93p 24.10p 161997
14/03/2016 24.27p 24.27p 23.93p 24.10p 88912
11/03/2016 24.27p 24.27p 23.93p 24.27p 60055
10/03/2016 25.60p 25.60p 23.93p 24.27p 265213
09/03/2016 27.09p 27.09p 24.60p 25.60p 371466
08/03/2016 28.59p 30.16p 25.43p 27.09p 712709
07/03/2016 32.25p 33.24p 23.96p 28.59p 1275682
04/03/2016 44.71p 44.77p 44.55p 44.71p 70487
03/03/2016 44.71p 44.71p 43.55p 44.71p 45459
02/03/2016 44.71p 44.71p 44.55p 44.71p 121048
01/03/2016 44.71p 44.71p 44.55p 44.71p 192465
29/02/2016 44.71p 44.71p 44.55p 44.71p 123348
26/02/2016 44.71p 44.71p 44.55p 44.71p 27922
25/02/2016 44.71p 44.71p 44.55p 44.71p 41073
24/02/2016 44.71p 44.71p 44.55p 44.71p 36842
23/02/2016 44.71p 44.74p 44.55p 44.71p 180524
22/02/2016 44.71p 44.71p 44.55p 44.71p 20899
19/02/2016 44.71p 44.71p 44.55p 44.71p 36409
18/02/2016 44.71p 44.88p 44.55p 44.71p 49716
17/02/2016 44.71p 44.71p 43.38p 44.71p 53097
16/02/2016 44.71p 44.71p 44.55p 44.71p 36868
15/02/2016 44.71p 44.71p 44.55p 44.71p 71782
12/02/2016 44.71p 44.81p 44.05p 44.71p 169320
11/02/2016 44.88p 44.88p 43.89p 44.71p 35223
10/02/2016 46.21p 46.21p 44.55p 44.88p 158569
09/02/2016 46.62p 46.62p 45.88p 46.29p 170009
08/02/2016 46.71p 46.71p 46.54p 46.62p 85543
05/02/2016 46.71p 46.87p 45.88p 46.71p 72716
04/02/2016 46.71p 46.71p 46.54p 46.71p 111911
03/02/2016 46.87p 46.87p 45.21p 46.71p 72068
02/02/2016 47.54p 47.54p 46.54p 46.87p 116954
01/02/2016 47.87p 48.70p 47.20p 47.54p 100416
29/01/2016 49.03p 49.03p 48.53p 48.87p 122283
28/01/2016 49.53p 49.53p 48.70p 49.03p 189021
27/01/2016 46.21p 50.86p 46.21p 49.53p 778203
26/01/2016 45.54p 46.54p 45.21p 46.21p 1623781
25/01/2016 46.04p 46.21p 45.21p 45.54p 132561
22/01/2016 46.04p 46.21p 45.91p 46.04p 57913
21/01/2016 46.04p 46.04p 44.88p 46.04p 176606
20/01/2016 44.21p 48.07p 44.21p 46.04p 542967
19/01/2016 43.05p 43.88p 42.95p 43.71p 138166
18/01/2016 43.55p 43.81p 42.22p 43.05p 329153
15/01/2016 43.22p 43.22p 42.55p 43.05p 170455
14/01/2016 45.54p 45.54p 41.89p 43.22p 203717
13/01/2016 45.54p 45.54p 44.55p 45.54p 193858
12/01/2016 45.88p 46.14p 44.71p 45.71p 34853
11/01/2016 44.88p 44.88p 44.55p 44.71p 187645
08/01/2016 44.88p 44.88p 44.54p 44.88p 36468
07/01/2016 44.88p 45.21p 44.55p 44.88p 97905
06/01/2016 44.88p 44.88p 44.55p 44.88p 179980
05/01/2016 44.88p 45.18p 43.88p 44.88p 92367
04/01/2016 46.87p 48.34p 41.55p 44.88p 803999
31/12/2015 42.55p 47.20p 42.55p 46.87p 290808
30/12/2015 38.23p 43.22p 38.14p 42.22p 517577
29/12/2015 36.90p 38.50p 36.57p 38.23p 252860
24/12/2015 35.90p 37.83p 35.24p 36.90p 349358
23/12/2015 31.58p 37.85p 31.25p 35.24p 874240
22/12/2015 29.92p 29.92p 25.26p 29.09p 821731
21/12/2015 31.33p 31.91p 31.25p 31.33p 74075
18/12/2015 31.33p 31.85p 31.25p 31.33p 190874
17/12/2015 34.24p 34.24p 31.00p 31.33p 226348
16/12/2015 34.41p 34.57p 33.91p 34.24p 237371
15/12/2015 34.41p 34.44p 33.91p 34.41p 104260
14/12/2015 34.41p 34.57p 33.91p 34.41p 22892
11/12/2015 34.41p 34.57p 33.91p 34.41p 113790
10/12/2015 34.74p 34.74p 32.58p 34.41p 77390
09/12/2015 34.91p 34.91p 34.57p 34.74p 131186
08/12/2015 35.24p 35.24p 33.91p 34.91p 473091
07/12/2015 38.56p 38.56p 37.90p 38.56p 35292
04/12/2015 38.56p 38.79p 37.90p 38.56p 88696
03/12/2015 38.56p 39.02p 37.90p 38.56p 151520
02/12/2015 39.56p 39.56p 37.24p 38.23p 370367

*Close Price adjusted for both dividends and splits