Fastjet (FJET) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
04/07/2017 12.96p 12.96p 12.96p 12.96p 44576
03/07/2017 12.96p 12.96p 12.96p 12.96p 125185
30/06/2017 11.14p 12.96p 10.97p 12.96p 751006
29/06/2017 10.97p 10.97p 10.97p 10.97p 8997
28/06/2017 10.97p 10.97p 10.97p 10.97p 89052
27/06/2017 10.97p 10.97p 10.97p 10.97p 31345
26/06/2017 10.97p 10.97p 10.97p 10.97p 76570
23/06/2017 10.97p 10.97p 10.97p 10.97p 95318
22/06/2017 10.97p 10.97p 10.97p 10.97p 0
21/06/2017 10.97p 10.97p 10.97p 10.97p 0
20/06/2017 10.97p 10.97p 10.64p 10.97p 0
19/06/2017 10.97p 10.97p 10.97p 10.97p 0
16/06/2017 10.97p 10.97p 10.80p 10.97p 14074
15/06/2017 10.97p 10.97p 10.31p 10.97p 159413
14/06/2017 10.97p 10.97p 10.81p 10.97p 162662
13/06/2017 10.97p 10.97p 10.80p 10.97p 30807
12/06/2017 10.97p 10.97p 10.81p 10.97p 12535
09/06/2017 10.97p 10.97p 10.80p 10.97p 4145
08/06/2017 10.97p 10.97p 10.80p 10.97p 77818
07/06/2017 10.80p 10.97p 10.64p 10.97p 168373
06/06/2017 10.80p 10.87p 10.78p 10.80p 42529
05/06/2017 10.80p 10.90p 10.77p 10.80p 22223
02/06/2017 10.80p 10.94p 10.77p 10.80p 259561
01/06/2017 10.80p 10.97p 10.64p 10.80p 243314
31/05/2017 10.80p 10.84p 10.70p 10.80p 78256
30/05/2017 10.80p 10.80p 10.31p 10.80p 78588
26/05/2017 10.89p 10.89p 10.80p 10.89p 23393
25/05/2017 10.89p 11.30p 10.80p 10.89p 102903
24/05/2017 10.89p 10.89p 10.80p 10.89p 64121
23/05/2017 10.89p 10.89p 10.47p 10.89p 82568
22/05/2017 10.89p 10.97p 10.80p 10.89p 4102
19/05/2017 10.89p 10.97p 10.80p 10.89p 37817
18/05/2017 10.89p 10.97p 10.80p 10.89p 12928
17/05/2017 10.89p 10.97p 10.80p 10.89p 58635
16/05/2017 10.89p 10.89p 10.80p 10.89p 10070
15/05/2017 10.89p 10.89p 10.80p 10.89p 89746
12/05/2017 10.89p 10.89p 10.80p 10.89p 21384
11/05/2017 10.89p 10.89p 10.80p 10.89p 12105
10/05/2017 10.89p 10.89p 10.80p 10.89p 28638
09/05/2017 10.89p 10.89p 10.80p 10.89p 9349
08/05/2017 10.89p 10.97p 10.80p 10.89p 1263
05/05/2017 10.97p 10.97p 10.67p 10.89p 87410
04/05/2017 10.97p 10.97p 10.80p 10.97p 3344
03/05/2017 10.97p 10.97p 10.80p 10.97p 374537
02/05/2017 10.97p 10.97p 10.80p 10.97p 26628
28/04/2017 10.97p 10.97p 10.64p 10.97p 86772
27/04/2017 10.97p 10.97p 10.80p 10.97p 84183
26/04/2017 11.14p 11.14p 10.97p 10.97p 38832
25/04/2017 11.14p 11.14p 10.97p 11.14p 15883
24/04/2017 11.14p 11.14p 10.97p 11.14p 23913
21/04/2017 11.14p 11.14p 10.97p 11.14p 304270
20/04/2017 11.14p 11.14p 10.97p 11.14p 16286
19/04/2017 11.22p 11.22p 10.97p 11.14p 40905
18/04/2017 11.22p 11.22p 10.70p 11.22p 117539
13/04/2017 10.97p 11.22p 10.97p 11.22p 15417
12/04/2017 11.22p 11.22p 11.14p 11.22p 19604
11/04/2017 11.22p 11.22p 11.14p 11.22p 94399
10/04/2017 11.22p 11.22p 10.64p 11.22p 165556
07/04/2017 11.22p 11.22p 10.67p 11.22p 154182
06/04/2017 11.22p 11.22p 11.14p 11.22p 13373
05/04/2017 11.22p 11.22p 11.14p 11.22p 76636
04/04/2017 11.22p 11.22p 11.14p 11.22p 22542
03/04/2017 11.22p 11.22p 11.14p 11.22p 10011
31/03/2017 11.22p 11.22p 11.14p 11.22p 60386
30/03/2017 11.22p 11.30p 11.14p 11.22p 65008
29/03/2017 11.22p 11.22p 11.14p 11.22p 23262
28/03/2017 11.22p 11.22p 11.14p 11.22p 15919
27/03/2017 11.22p 11.22p 11.17p 11.22p 40634
24/03/2017 11.14p 11.30p 11.14p 11.22p 303572
23/03/2017 11.39p 11.39p 10.97p 11.14p 80468
22/03/2017 11.39p 11.39p 11.30p 11.39p 58924
21/03/2017 11.39p 11.39p 11.30p 11.39p 29934
20/03/2017 11.39p 11.39p 11.30p 11.39p 56743
17/03/2017 11.39p 11.39p 11.30p 11.39p 147201
16/03/2017 11.39p 11.39p 11.00p 11.39p 67821
15/03/2017 11.39p 11.39p 11.30p 11.39p 48221
14/03/2017 11.39p 11.39p 11.30p 11.39p 5264
13/03/2017 11.39p 11.39p 11.30p 11.39p 16249
10/03/2017 11.47p 11.47p 10.97p 11.39p 34504
09/03/2017 11.47p 11.47p 11.30p 11.47p 74830
08/03/2017 11.47p 11.47p 11.30p 11.47p 190906
07/03/2017 11.47p 11.47p 11.30p 11.47p 34289
06/03/2017 11.47p 11.47p 11.30p 11.47p 94613
03/03/2017 11.47p 11.47p 11.30p 11.47p 32213
02/03/2017 11.47p 11.47p 11.30p 11.47p 65749
01/03/2017 11.47p 11.47p 11.30p 11.47p 22020
28/02/2017 11.72p 11.72p 11.04p 11.47p 138303
27/02/2017 11.72p 11.72p 11.64p 11.72p 22489
24/02/2017 11.72p 11.72p 11.64p 11.72p 60988
23/02/2017 11.72p 11.72p 11.37p 11.72p 31796
22/02/2017 11.72p 11.72p 11.64p 11.72p 26386
21/02/2017 11.72p 11.72p 11.64p 11.72p 26370
20/02/2017 11.72p 11.72p 11.64p 11.72p 75876
17/02/2017 11.72p 11.72p 11.64p 11.72p 57685
16/02/2017 11.72p 11.72p 11.30p 11.72p 88855
15/02/2017 11.72p 11.72p 11.64p 11.72p 8891
14/02/2017 11.72p 11.72p 11.30p 11.72p 67216
13/02/2017 11.72p 11.72p 11.64p 11.72p 20601
10/02/2017 11.72p 11.72p 11.64p 11.72p 9125
09/02/2017 11.72p 11.72p 11.47p 11.72p 36358
08/02/2017 11.72p 11.72p 11.64p 11.72p 37512
07/02/2017 11.72p 11.72p 11.64p 11.72p 54827
06/02/2017 11.72p 12.30p 11.64p 11.72p 79003
03/02/2017 11.72p 11.72p 11.64p 11.72p 54803
02/02/2017 11.72p 11.72p 11.64p 11.72p 7630
01/02/2017 11.72p 11.72p 11.64p 11.72p 21775
31/01/2017 11.72p 11.77p 11.64p 11.72p 24109
30/01/2017 11.80p 11.80p 11.64p 11.72p 118040
27/01/2017 11.80p 11.80p 11.64p 11.80p 219600
26/01/2017 11.80p 11.80p 11.64p 11.80p 10553
25/01/2017 11.80p 11.80p 11.64p 11.80p 120584
24/01/2017 11.80p 11.80p 11.37p 11.80p 143268
23/01/2017 11.80p 11.80p 11.67p 11.80p 26249
20/01/2017 11.80p 11.80p 11.64p 11.80p 35322
19/01/2017 11.80p 11.93p 11.30p 11.80p 83786
18/01/2017 11.80p 11.96p 11.77p 11.80p 67607
17/01/2017 11.80p 11.93p 11.73p 11.80p 9637
16/01/2017 11.80p 11.96p 11.73p 11.80p 19330
13/01/2017 11.80p 11.97p 11.73p 11.80p 87599
12/01/2017 11.97p 12.29p 11.73p 11.80p 294015
11/01/2017 11.80p 12.30p 11.80p 11.97p 86170
10/01/2017 11.80p 12.29p 11.80p 11.80p 73143
09/01/2017 11.80p 12.30p 11.69p 11.80p 196469
06/01/2017 12.13p 12.27p 11.40p 11.80p 445998
05/01/2017 11.05p 12.63p 10.98p 12.13p 1444442
04/01/2017 11.05p 11.05p 10.74p 11.05p 172584
03/01/2017 11.05p 11.10p 10.97p 11.05p 94616
30/12/2016 11.05p 11.07p 11.05p 11.05p 24804
29/12/2016 11.05p 11.09p 10.97p 11.05p 76180
28/12/2016 11.05p 11.09p 10.97p 11.05p 202073
23/12/2016 11.05p 11.05p 10.97p 11.05p 16216
22/12/2016 11.05p 11.05p 10.70p 11.05p 87717
21/12/2016 11.05p 11.05p 10.97p 11.05p 121698
20/12/2016 11.05p 11.10p 10.98p 11.05p 129390
19/12/2016 11.05p 11.10p 10.97p 11.05p 54532
16/12/2016 11.47p 11.47p 10.99p 11.05p 105340
15/12/2016 12.05p 12.05p 11.17p 11.47p 454747
14/12/2016 12.13p 12.13p 11.97p 12.05p 108557
13/12/2016 12.30p 12.43p 11.64p 12.13p 121286
12/12/2016 11.80p 12.47p 11.80p 12.30p 161203
09/12/2016 11.80p 11.80p 11.47p 11.80p 61824
08/12/2016 11.55p 11.97p 11.54p 11.80p 156522
07/12/2016 11.47p 11.64p 11.47p 11.55p 189531
06/12/2016 10.47p 11.97p 10.47p 11.47p 493483
05/12/2016 10.14p 10.64p 10.14p 10.47p 53405
02/12/2016 10.14p 10.31p 10.14p 10.14p 16778
01/12/2016 10.06p 10.31p 10.04p 10.14p 79864
30/11/2016 10.14p 10.31p 10.01p 10.14p 125030
29/11/2016 10.31p 10.47p 9.97p 10.14p 164139
28/11/2016 9.39p 10.47p 9.37p 10.31p 475732
25/11/2016 8.31p 9.97p 8.31p 9.39p 370988
24/11/2016 11.14p 11.14p 9.64p 10.64p 670238
23/11/2016 12.30p 12.30p 9.97p 11.39p 366086
22/11/2016 12.30p 12.30p 11.30p 12.30p 64250
21/11/2016 12.30p 12.63p 11.30p 12.30p 164277
18/11/2016 12.30p 12.96p 11.30p 12.30p 214839
17/11/2016 12.30p 12.30p 11.64p 12.30p 183882
16/11/2016 12.30p 12.30p 11.97p 12.30p 15399
15/11/2016 12.30p 12.30p 12.00p 12.30p 15170
14/11/2016 12.30p 12.32p 11.97p 12.30p 79546
11/11/2016 13.63p 13.63p 11.97p 12.30p 183871
10/11/2016 13.80p 13.80p 13.30p 13.63p 88757
09/11/2016 13.80p 13.80p 11.97p 13.80p 121930
08/11/2016 13.80p 13.96p 12.13p 13.80p 86297
07/11/2016 13.80p 13.80p 13.30p 13.80p 11947
04/11/2016 13.46p 13.80p 13.30p 13.80p 28439
03/11/2016 13.46p 13.46p 13.30p 13.46p 18183
02/11/2016 13.46p 13.46p 13.30p 13.46p 94950
01/11/2016 13.46p 13.46p 12.96p 13.46p 158784
31/10/2016 13.55p 14.29p 13.31p 13.46p 3706
28/10/2016 13.63p 13.63p 13.30p 13.55p 25631
27/10/2016 13.05p 13.63p 12.96p 13.63p 155414
26/10/2016 14.21p 14.21p 12.96p 13.05p 440106
25/10/2016 14.21p 14.46p 13.96p 14.21p 48702
24/10/2016 14.21p 14.21p 13.96p 14.21p 38205
21/10/2016 14.21p 14.21p 13.96p 14.21p 11914
20/10/2016 14.21p 14.21p 13.96p 14.21p 56854
19/10/2016 14.21p 14.21p 12.96p 14.21p 177825
18/10/2016 14.38p 14.38p 13.96p 14.21p 13675
17/10/2016 14.38p 14.96p 13.30p 14.38p 187661
14/10/2016 14.38p 14.38p 14.29p 14.38p 7576
13/10/2016 14.38p 14.38p 14.29p 14.38p 45535
12/10/2016 14.38p 14.38p 14.29p 14.38p 25783
11/10/2016 14.38p 14.38p 14.29p 14.38p 32031
10/10/2016 14.46p 14.46p 14.29p 14.38p 9172
07/10/2016 14.79p 14.94p 13.96p 14.46p 137992
06/10/2016 15.96p 15.96p 14.03p 14.79p 361592
05/10/2016 15.96p 15.96p 15.29p 15.96p 30146
04/10/2016 15.96p 16.22p 15.29p 15.96p 11559
03/10/2016 16.29p 17.12p 15.29p 15.96p 118773
30/09/2016 14.71p 14.71p 14.63p 14.71p 6953
29/09/2016 14.71p 14.71p 14.63p 14.71p 9584
28/09/2016 14.79p 14.79p 14.73p 14.79p 54703
27/09/2016 14.79p 14.96p 14.73p 14.79p 75807
26/09/2016 14.88p 15.10p 14.73p 14.79p 175244
23/09/2016 14.79p 14.96p 14.79p 14.88p 46187
22/09/2016 14.96p 15.23p 14.79p 14.79p 20347
21/09/2016 14.13p 15.62p 14.13p 14.96p 573395
20/09/2016 13.63p 16.62p 13.33p 14.13p 958019
19/09/2016 16.79p 16.79p 16.62p 16.79p 15873

*Close Price adjusted for both dividends and splits