Fastjet (FJET) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
31/01/2019 1.38p 1.38p 1.35p 1.38p 23926
30/01/2019 1.38p 1.40p 1.35p 1.38p 45020
29/01/2019 1.38p 1.38p 1.35p 1.38p 21173
28/01/2019 1.38p 1.38p 1.35p 1.38p 30350
25/01/2019 1.38p 1.38p 1.35p 1.38p 1234
24/01/2019 1.38p 1.38p 1.35p 1.38p 92323
23/01/2019 1.38p 1.38p 1.35p 1.38p 10000
22/01/2019 1.38p 1.38p 1.35p 1.38p 51704
21/01/2019 1.38p 1.38p 1.35p 1.38p 20632
18/01/2019 1.38p 1.40p 1.35p 1.38p 122394
17/01/2019 1.38p 1.38p 1.35p 1.38p 107441
16/01/2019 1.38p 1.40p 1.34p 1.38p 206730
15/01/2019 1.38p 1.38p 1.35p 1.38p 90385
14/01/2019 1.38p 1.38p 1.35p 1.38p 56930
11/01/2019 1.38p 1.38p 1.35p 1.38p 77154
10/01/2019 1.38p 1.38p 1.35p 1.38p 93318
09/01/2019 1.38p 1.38p 1.25p 1.25p 20768
08/01/2019 1.38p 1.38p 1.35p 1.38p 49806
07/01/2019 1.38p 1.38p 1.35p 1.38p 46886
04/01/2019 1.38p 1.38p 1.35p 1.38p 58758
03/01/2019 1.38p 1.38p 1.35p 1.38p 17010
02/01/2019 1.38p 1.38p 1.35p 1.38p 388
31/12/2018 1.43p 1.43p 1.35p 1.38p 90357
28/12/2018 1.38p 1.38p 1.35p 1.38p 656
27/12/2018 1.38p 1.38p 1.35p 1.38p 4292
24/12/2018 1.38p 1.60p 1.35p 1.38p 24575
21/12/2018 1.38p 1.38p 1.30p 1.38p 923228
20/12/2018 1.38p 1.38p 1.30p 1.38p 423369
19/12/2018 1.43p 1.43p 1.25p 1.38p 675386
18/12/2018 1.43p 1.43p 1.30p 1.43p 79395
17/12/2018 1.53p 1.53p 1.40p 1.43p 222635
14/12/2018 1.53p 1.55p 1.50p 1.53p 48191
13/12/2018 1.43p 1.43p 1.40p 1.43p 10425
12/12/2018 1.43p 1.43p 1.43p 1.43p 0
11/12/2018 1.53p 1.53p 1.43p 1.43p 10831
10/12/2018 1.58p 1.60p 1.50p 1.53p 583418
07/12/2018 1.53p 1.65p 1.50p 1.60p 1525204
06/12/2018 1.63p 1.63p 1.35p 1.53p 125727
05/12/2018 1.63p 1.63p 1.48p 1.63p 51168
04/12/2018 1.63p 1.63p 1.60p 1.63p 62000
03/12/2018 1.63p 1.63p 1.60p 1.63p 200
30/11/2018 1.63p 1.63p 1.63p 1.63p 0
29/11/2018 1.63p 1.63p 1.60p 1.63p 3076
28/11/2018 1.63p 1.65p 1.60p 1.63p 9407
27/11/2018 1.63p 1.63p 1.60p 1.63p 77663
26/11/2018 1.65p 1.65p 1.60p 1.63p 31286
23/11/2018 1.65p 1.65p 1.60p 1.65p 2496
22/11/2018 1.65p 1.65p 1.60p 1.65p 45295
21/11/2018 1.65p 1.70p 1.60p 1.65p 78763
20/11/2018 1.10p 1.13p 1.03p 1.10p 79179
19/11/2018 1.10p 1.10p 1.06p 1.10p 542217
16/11/2018 1.10p 1.10p 1.06p 1.10p 1787
15/11/2018 1.10p 1.10p 1.10p 1.10p 0
14/11/2018 1.10p 1.10p 1.06p 1.10p 41881
13/11/2018 1.10p 1.10p 1.06p 1.10p 19179
12/11/2018 1.13p 1.13p 1.00p 1.10p 242960
09/11/2018 1.10p 1.13p 1.02p 1.13p 430536
08/11/2018 1.16p 1.16p 1.13p 1.16p 136554
07/11/2018 1.16p 1.16p 1.13p 1.16p 69613
06/11/2018 1.16p 1.16p 1.13p 1.16p 635620
05/11/2018 1.23p 1.23p 1.13p 1.16p 1164495
02/11/2018 1.23p 1.23p 1.13p 1.23p 236258
01/11/2018 1.23p 1.23p 1.13p 1.23p 94738
31/10/2018 1.16p 1.33p 0.93p 1.20p 1189553
30/10/2018 1.56p 1.56p 1.33p 1.56p 106975
29/10/2018 1.56p 1.56p 1.43p 1.56p 98296
26/10/2018 1.56p 1.56p 1.43p 1.56p 21914
25/10/2018 1.56p 1.56p 1.40p 1.56p 128960
24/10/2018 1.56p 1.56p 1.46p 1.56p 55010
23/10/2018 1.56p 1.56p 1.46p 1.56p 27301
22/10/2018 1.66p 1.66p 1.40p 1.56p 339301
19/10/2018 1.66p 1.66p 1.53p 1.66p 60222
18/10/2018 1.76p 1.76p 1.53p 1.66p 508034
17/10/2018 1.76p 1.76p 1.45p 1.76p 80750
16/10/2018 1.70p 1.76p 1.46p 1.76p 94351
15/10/2018 1.70p 1.99p 1.46p 1.70p 1427363
12/10/2018 1.63p 1.73p 1.60p 1.70p 615965
11/10/2018 1.56p 1.66p 1.56p 1.63p 397951
10/10/2018 1.83p 1.83p 1.60p 1.70p 250057
09/10/2018 2.03p 2.03p 1.83p 1.96p 296024
08/10/2018 2.13p 2.13p 1.96p 2.03p 53833
05/10/2018 2.26p 2.26p 1.99p 2.13p 183848
04/10/2018 2.36p 2.36p 2.09p 2.26p 79601
03/10/2018 2.36p 2.36p 1.66p 2.36p 457187
02/10/2018 2.36p 2.36p 2.13p 2.36p 165657
01/10/2018 2.43p 2.43p 2.19p 2.36p 31685
28/09/2018 2.43p 2.43p 2.33p 2.43p 55780
27/09/2018 2.59p 2.59p 2.33p 2.43p 199122
26/09/2018 4.42p 4.42p 1.99p 2.59p 2264040
25/09/2018 4.55p 4.55p 4.35p 4.42p 35086
24/09/2018 4.75p 4.75p 4.52p 4.55p 68536
21/09/2018 4.95p 4.95p 4.75p 4.75p 7522
20/09/2018 5.15p 5.15p 4.92p 4.95p 147165
19/09/2018 5.15p 5.15p 4.99p 5.15p 1053
18/09/2018 5.15p 5.15p 4.99p 5.15p 469
17/09/2018 5.15p 5.15p 4.74p 5.15p 31930
14/09/2018 5.15p 5.15p 4.85p 5.15p 36873
13/09/2018 5.15p 5.32p 4.85p 5.15p 307687
12/09/2018 5.15p 5.15p 4.92p 5.15p 7433
11/09/2018 5.15p 5.15p 4.99p 5.15p 22785
10/09/2018 5.15p 5.15p 4.85p 5.15p 70325
07/09/2018 5.15p 5.15p 4.99p 5.15p 247
06/09/2018 5.15p 5.15p 4.92p 5.15p 65930
05/09/2018 5.15p 5.15p 4.99p 5.15p 14138
04/09/2018 5.15p 5.15p 4.92p 5.15p 64358
03/09/2018 5.15p 5.15p 4.99p 5.15p 41040
31/08/2018 5.15p 5.15p 4.99p 5.15p 19067
30/08/2018 5.15p 5.15p 4.99p 5.15p 10357
29/08/2018 5.15p 5.15p 4.99p 5.15p 204409
28/08/2018 5.15p 5.15p 4.99p 5.15p 3584
24/08/2018 5.15p 5.15p 4.99p 5.15p 116275
23/08/2018 5.15p 5.15p 4.99p 5.15p 83197
22/08/2018 5.15p 5.15p 4.99p 5.15p 26637
21/08/2018 5.15p 5.15p 4.99p 5.15p 78157
20/08/2018 5.15p 5.22p 4.99p 5.15p 102870
17/08/2018 5.15p 5.15p 4.99p 5.15p 39088
16/08/2018 5.15p 5.15p 4.99p 5.15p 157175
15/08/2018 5.07p 5.15p 4.97p 5.15p 721616
14/08/2018 5.24p 5.24p 4.89p 4.89p 23700
13/08/2018 5.24p 5.24p 5.15p 5.24p 22212
10/08/2018 5.24p 5.24p 5.15p 5.24p 8730
09/08/2018 5.24p 5.24p 4.99p 5.24p 154272
08/08/2018 5.49p 5.49p 4.72p 5.24p 187577
07/08/2018 5.65p 5.65p 5.19p 5.49p 75539
06/08/2018 5.65p 5.65p 5.22p 5.65p 62844
03/08/2018 5.73p 5.73p 5.39p 5.65p 49680
02/08/2018 5.57p 5.65p 5.32p 5.57p 41887
01/08/2018 5.57p 5.57p 5.49p 5.57p 8295
31/07/2018 5.57p 5.57p 5.49p 5.57p 17774
30/07/2018 5.57p 5.57p 5.49p 5.57p 36724
27/07/2018 5.57p 5.57p 5.49p 5.57p 148072
26/07/2018 5.57p 5.65p 5.49p 5.57p 28063
25/07/2018 5.57p 5.57p 5.32p 5.57p 65778
24/07/2018 5.65p 5.65p 5.49p 5.57p 28379
23/07/2018 5.65p 5.65p 5.49p 5.65p 46022
20/07/2018 5.65p 5.65p 5.49p 5.65p 15378
19/07/2018 5.65p 5.65p 5.49p 5.65p 11840
18/07/2018 5.65p 5.82p 5.49p 5.65p 63426
17/07/2018 5.65p 5.65p 5.49p 5.65p 21140
16/07/2018 5.65p 5.65p 5.49p 5.65p 6042
13/07/2018 5.65p 5.65p 5.49p 5.65p 18300
12/07/2018 5.65p 5.65p 5.49p 5.65p 17359
11/07/2018 5.73p 5.73p 5.49p 5.65p 34267
10/07/2018 5.73p 5.73p 5.65p 5.73p 148092
09/07/2018 5.73p 5.73p 5.64p 5.73p 67604
06/07/2018 5.73p 5.73p 5.64p 5.73p 44237
05/07/2018 5.73p 5.73p 5.65p 5.73p 98979
04/07/2018 5.73p 5.73p 5.65p 5.73p 26461
03/07/2018 5.73p 5.73p 5.45p 5.73p 340590
02/07/2018 5.73p 6.52p 5.65p 5.73p 1195224
29/06/2018 4.49p 5.91p 4.32p 5.73p 4133872
28/06/2018 2.16p 2.26p 1.83p 2.16p 2125628
27/06/2018 5.65p 5.98p 2.12p 2.26p 3608972
26/06/2018 10.31p 10.31p 10.31p 10.31p 0
25/06/2018 10.31p 10.31p 9.97p 10.31p 1289
22/06/2018 10.31p 10.31p 9.97p 10.31p 22423
21/06/2018 10.31p 10.31p 9.97p 10.31p 596
20/06/2018 10.31p 10.31p 9.97p 10.31p 5825
19/06/2018 10.31p 10.31p 9.97p 10.31p 22448
18/06/2018 10.31p 10.31p 9.97p 10.31p 6800
15/06/2018 10.31p 10.31p 9.97p 10.31p 752
14/06/2018 10.31p 10.31p 9.37p 10.31p 39932
13/06/2018 10.31p 10.31p 9.97p 10.31p 31474
12/06/2018 10.31p 10.31p 9.97p 10.31p 32938
11/06/2018 10.31p 10.31p 9.91p 10.31p 12532
08/06/2018 10.31p 10.31p 9.71p 10.31p 113591
07/06/2018 10.31p 10.50p 10.03p 10.31p 56420
06/06/2018 10.31p 10.37p 10.01p 10.31p 70293
05/06/2018 10.31p 10.64p 9.97p 10.31p 146953
04/06/2018 10.97p 10.97p 10.64p 10.97p 660418
01/06/2018 10.97p 10.97p 10.64p 10.97p 19036
31/05/2018 10.97p 10.97p 10.64p 10.97p 15411
30/05/2018 10.97p 10.97p 10.64p 10.97p 10837
29/05/2018 10.97p 11.30p 10.64p 10.97p 43118
25/05/2018 11.04p 11.04p 10.77p 10.97p 31622
24/05/2018 11.04p 11.04p 10.76p 11.04p 13173
23/05/2018 11.17p 11.17p 9.97p 11.04p 71029
22/05/2018 11.17p 11.17p 10.98p 11.17p 2163
21/05/2018 11.17p 11.17p 10.98p 11.17p 55326
18/05/2018 11.17p 11.17p 11.04p 11.17p 4181
17/05/2018 11.17p 11.17p 10.97p 11.17p 29642
16/05/2018 11.17p 11.17p 10.97p 11.17p 24285
15/05/2018 11.17p 11.17p 10.98p 11.17p 19267
14/05/2018 11.17p 11.17p 11.03p 11.17p 13090
11/05/2018 11.17p 11.17p 11.04p 11.17p 1291
10/05/2018 11.17p 11.17p 11.03p 11.17p 68225
09/05/2018 11.17p 11.17p 11.01p 11.17p 86650
08/05/2018 11.17p 11.17p 11.01p 11.17p 4574
04/05/2018 11.17p 11.17p 11.01p 11.17p 875
03/05/2018 11.17p 11.17p 11.01p 11.17p 3574
02/05/2018 11.17p 11.30p 11.01p 11.17p 13072
01/05/2018 11.17p 11.17p 11.04p 11.17p 19512
30/04/2018 11.17p 11.17p 11.01p 11.17p 2000
27/04/2018 11.17p 11.17p 10.97p 11.17p 41988
26/04/2018 11.17p 11.17p 11.01p 11.17p 13292
25/04/2018 11.17p 11.17p 11.01p 11.17p 11242
24/04/2018 11.17p 11.17p 11.03p 11.17p 18616
23/04/2018 11.17p 11.17p 11.04p 11.17p 8451
20/04/2018 11.17p 11.17p 11.03p 11.17p 22606
19/04/2018 11.24p 11.24p 10.77p 11.17p 68266

*Close Price adjusted for both dividends and splits