Fastjet (FJET) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
06/05/2014 131.31p 134.97p 123.40p 124.66p 229770
02/05/2014 132.97p 133.64p 129.65p 131.31p 106869
01/05/2014 132.97p 133.97p 130.31p 132.97p 127140
30/04/2014 127.99p 135.63p 127.99p 132.97p 347533
29/04/2014 119.67p 137.96p 119.67p 127.99p 553382
28/04/2014 118.01p 124.66p 116.35p 119.67p 288914
25/04/2014 118.01p 119.01p 111.36p 118.01p 144955
24/04/2014 108.04p 112.96p 106.38p 111.36p 169375
23/04/2014 111.36p 111.36p 106.38p 108.04p 117442
22/04/2014 114.69p 116.35p 108.04p 111.36p 212008
17/04/2014 118.01p 118.34p 113.03p 114.69p 116660
16/04/2014 114.69p 114.69p 109.77p 114.69p 214900
15/04/2014 115.48p 117.10p 110.60p 112.23p 247132
14/04/2014 113.85p 120.36p 111.90p 115.48p 344782
11/04/2014 108.97p 116.78p 108.65p 113.85p 567300
10/04/2014 117.10p 119.71p 102.47p 104.09p 324296
09/04/2014 120.36p 123.61p 110.60p 113.85p 114736
08/04/2014 117.10p 123.61p 117.10p 120.36p 74497
07/04/2014 112.23p 123.61p 110.99p 117.10p 100803
04/04/2014 113.85p 117.10p 110.60p 112.23p 96017
03/04/2014 120.36p 162.97p 68.64p 162.97p 122941
02/04/2014 105.72p 120.40p 104.09p 107.35p 159599
01/04/2014 117.10p 117.10p 104.09p 112.23p 57887
31/03/2014 113.85p 122.80p 110.73p 117.10p 67715
28/03/2014 104.09p 162.97p 58.88p 162.97p 39516
27/03/2014 112.23p 115.80p 104.42p 105.72p 66442
26/03/2014 104.09p 112.23p 104.09p 112.23p 38525
25/03/2014 100.84p 110.60p 98.89p 104.09p 91205
24/03/2014 107.35p 110.60p 97.59p 100.84p 126764
21/03/2014 112.23p 112.23p 104.09p 107.35p 151595
20/03/2014 115.48p 116.78p 104.09p 112.23p 60055
19/03/2014 118.73p 123.55p 113.85p 115.48p 61648
18/03/2014 118.73p 123.61p 117.10p 118.73p 95296
17/03/2014 113.85p 120.59p 111.58p 113.85p 67351
14/03/2014 125.24p 125.24p 110.60p 113.85p 125659
13/03/2014 130.12p 130.12p 117.10p 125.24p 70106
12/03/2014 130.12p 131.74p 124.26p 130.12p 136104
11/03/2014 131.74p 133.40p 125.56p 131.74p 43583
10/03/2014 133.37p 133.40p 115.15p 131.74p 158289
07/03/2014 133.37p 133.37p 130.12p 133.37p 43496
06/03/2014 138.25p 139.88p 130.12p 133.37p 72191
05/03/2014 141.50p 143.13p 133.37p 138.25p 29392
04/03/2014 152.89p 155.81p 136.62p 141.50p 122814
03/03/2014 148.01p 156.14p 140.85p 152.89p 155252
28/02/2014 143.13p 152.89p 139.88p 149.63p 116369
27/02/2014 131.74p 149.63p 130.77p 143.13p 165030
26/02/2014 118.73p 133.37p 117.10p 130.12p 69068
25/02/2014 121.98p 124.91p 120.36p 123.61p 87140
24/02/2014 128.49p 128.82p 117.76p 121.98p 127264
21/02/2014 128.49p 129.47p 126.86p 128.49p 106014
20/02/2014 131.74p 131.74p 123.61p 128.49p 90002
19/02/2014 133.37p 134.67p 130.12p 131.74p 94014
18/02/2014 126.86p 135.32p 126.86p 133.37p 489082
17/02/2014 138.25p 138.38p 123.77p 126.86p 264907
14/02/2014 146.38p 148.98p 136.62p 138.25p 136962
13/02/2014 141.50p 146.38p 139.88p 143.13p 79677
12/02/2014 149.63p 149.63p 136.62p 141.50p 111279
11/02/2014 159.39p 159.39p 146.38p 149.63p 121983
10/02/2014 159.39p 165.25p 156.14p 159.39p 59645
07/02/2014 161.02p 165.25p 157.01p 159.39p 60692
06/02/2014 167.53p 169.15p 156.14p 161.02p 98795
05/02/2014 172.40p 177.28p 165.90p 167.53p 69636
04/02/2014 177.28p 180.21p 166.55p 172.40p 32807
03/02/2014 170.78p 181.51p 167.20p 177.28p 41889
31/01/2014 170.78p 175.01p 166.22p 169.15p 71247
30/01/2014 177.28p 177.93p 169.48p 170.78p 81085
29/01/2014 175.66p 184.25p 175.66p 177.28p 136254
28/01/2014 177.28p 182.16p 174.16p 175.66p 59882
27/01/2014 174.03p 194.52p 172.94p 182.16p 241966
24/01/2014 182.16p 187.37p 175.66p 182.16p 89020
23/01/2014 182.16p 188.67p 175.66p 182.16p 57204
22/01/2014 185.42p 185.42p 175.66p 182.16p 29856
21/01/2014 187.04p 191.27p 182.16p 185.42p 44861
20/01/2014 187.04p 188.67p 183.14p 187.04p 115678
17/01/2014 190.30p 191.60p 183.63p 187.04p 35539
16/01/2014 190.30p 195.17p 188.67p 190.30p 65069
15/01/2014 190.30p 191.60p 188.67p 190.30p 48332
14/01/2014 209.81p 213.39p 188.67p 190.30p 173883
13/01/2014 185.42p 201.68p 183.79p 196.80p 165231
10/01/2014 187.04p 194.52p 183.79p 185.42p 112241
09/01/2014 183.79p 194.52p 182.26p 187.04p 150777
08/01/2014 190.30p 190.30p 169.80p 180.54p 161632
07/01/2014 196.80p 198.43p 178.91p 183.79p 179446
06/01/2014 209.81p 211.44p 191.92p 196.80p 139539
03/01/2014 219.57p 222.82p 198.43p 209.81p 191813
02/01/2014 237.46p 252.43p 211.44p 219.57p 329816
31/12/2013 216.32p 247.22p 206.56p 239.09p 364415
30/12/2013 182.16p 211.44p 176.31p 206.56p 266638
27/12/2013 165.90p 188.02p 165.90p 178.91p 47450
24/12/2013 165.90p 175.66p 165.90p 165.90p 56254
23/12/2013 162.65p 175.75p 157.44p 165.90p 28367
20/12/2013 162.65p 169.15p 156.79p 162.65p 43011
19/12/2013 164.27p 168.83p 149.63p 162.65p 43286
18/12/2013 159.39p 167.20p 157.12p 164.27p 26189
17/12/2013 164.27p 167.53p 157.12p 165.90p 65073
16/12/2013 167.53p 169.15p 163.30p 165.90p 35741
13/12/2013 167.53p 169.15p 162.97p 167.53p 43921
12/12/2013 165.90p 175.01p 162.65p 167.53p 41966
11/12/2013 169.15p 175.01p 162.65p 172.40p 63406
10/12/2013 177.28p 178.91p 163.95p 169.15p 67757
09/12/2013 180.54p 187.69p 175.66p 177.28p 98336
06/12/2013 174.03p 185.42p 173.06p 185.42p 76949
05/12/2013 177.28p 185.74p 172.40p 174.03p 265210
04/12/2013 180.54p 182.16p 173.06p 177.28p 116702
03/12/2013 187.04p 191.92p 176.31p 180.54p 149164
02/12/2013 177.28p 206.23p 162.65p 187.04p 335885
29/11/2013 167.53p 178.91p 162.65p 177.28p 139278
28/11/2013 167.53p 174.36p 156.14p 167.53p 146581
27/11/2013 172.40p 172.40p 151.59p 161.02p 201198
26/11/2013 174.03p 174.36p 169.15p 172.40p 43239
25/11/2013 174.03p 185.68p 172.40p 174.03p 141756
22/11/2013 177.28p 177.28p 169.80p 174.03p 52873
21/11/2013 180.54p 182.16p 172.40p 177.28p 308374
20/11/2013 174.03p 185.42p 172.40p 180.54p 197228
19/11/2013 167.53p 193.87p 166.87p 174.03p 326056
18/11/2013 201.68p 201.68p 159.39p 167.53p 485924
15/11/2013 196.80p 198.43p 179.56p 190.30p 543538
14/11/2013 222.82p 222.82p 185.58p 196.80p 1291868
13/11/2013 235.84p 239.09p 217.95p 222.82p 89570
12/11/2013 243.97p 256.98p 230.96p 239.09p 226470
11/11/2013 226.08p 236.81p 224.45p 234.21p 54399
08/11/2013 230.96p 232.91p 221.20p 226.08p 28579
07/11/2013 232.58p 235.51p 224.45p 230.96p 24381
06/11/2013 227.70p 234.21p 224.45p 232.58p 41790
05/11/2013 230.96p 233.56p 221.20p 227.70p 47615
04/11/2013 235.84p 236.81p 227.70p 232.58p 79071
01/11/2013 230.96p 240.62p 227.70p 235.84p 142426
31/10/2013 206.56p 236.81p 201.68p 229.33p 307123
30/10/2013 216.32p 217.15p 188.89p 209.81p 771531
29/10/2013 242.34p 243.32p 214.69p 216.32p 720067
28/10/2013 235.84p 250.47p 234.86p 242.34p 95609
25/10/2013 248.20p 248.20p 228.35p 235.84p 155822
24/10/2013 260.23p 261.53p 243.97p 248.20p 108115
23/10/2013 258.61p 262.19p 255.17p 260.23p 80787
22/10/2013 258.61p 262.84p 253.73p 258.61p 96354
21/10/2013 260.23p 263.49p 253.73p 258.61p 108048
18/10/2013 267.39p 269.02p 258.28p 260.23p 208577
17/10/2013 268.37p 275.78p 263.49p 267.39p 723429
16/10/2013 261.86p 276.50p 256.98p 268.37p 185566
15/10/2013 276.50p 278.45p 253.73p 258.61p 749238
14/10/2013 296.02p 305.77p 266.74p 278.12p 382448
11/10/2013 343.18p 343.18p 279.75p 284.96p 428797
10/10/2013 338.30p 363.68p 338.30p 343.18p 57137
09/10/2013 346.44p 351.31p 332.45p 351.31p 30816
08/10/2013 361.07p 361.07p 325.29p 346.44p 78846
07/10/2013 382.22p 383.84p 357.82p 361.07p 116762
04/10/2013 383.84p 393.60p 374.09p 383.84p 46855
03/10/2013 395.23p 400.11p 381.66p 383.84p 53502
02/10/2013 382.22p 400.04p 381.37p 395.23p 45237
01/10/2013 377.34p 402.71p 377.34p 382.22p 61421
30/09/2013 385.47p 390.35p 363.10p 377.34p 57636
27/09/2013 414.75p 418.65p 370.83p 388.72p 117944
26/09/2013 422.88p 425.16p 377.34p 414.75p 104239
25/09/2013 422.88p 428.73p 420.28p 422.88p 37667
24/09/2013 429.38p 435.24p 416.37p 422.88p 39824
23/09/2013 432.64p 433.94p 418.52p 429.38p 70268
20/09/2013 429.38p 440.77p 428.34p 432.64p 70374
19/09/2013 450.53p 451.50p 419.63p 429.38p 87299
18/09/2013 452.16p 461.26p 445.65p 450.53p 72733
17/09/2013 427.76p 472.97p 427.76p 452.16p 255313
16/09/2013 471.67p 536.73p 416.37p 427.76p 779110
13/09/2013 310.65p 481.43p 304.15p 466.79p 1388724
12/09/2013 266.74p 311.63p 247.22p 304.15p 288776
11/09/2013 292.76p 309.03p 253.73p 266.74p 177881
10/09/2013 312.28p 312.28p 276.50p 286.26p 101655
09/09/2013 307.40p 325.29p 303.82p 312.28p 118841
06/09/2013 323.67p 323.67p 292.76p 307.40p 90751
05/09/2013 336.68p 351.31p 318.79p 323.67p 116401
04/09/2013 333.42p 370.83p 310.33p 336.68p 141218
03/09/2013 333.42p 341.56p 309.03p 333.42p 216580
02/09/2013 333.42p 354.24p 310.98p 333.42p 274381
30/08/2013 349.69p 367.58p 325.29p 328.54p 212480
29/08/2013 406.61p 409.22p 333.42p 349.69p 340234
28/08/2013 463.54p 487.94p 396.86p 406.61p 217005
27/08/2013 496.07p 504.20p 455.41p 463.54p 65088
23/08/2013 520.47p 553.00p 474.93p 496.07p 68587
22/08/2013 544.86p 553.00p 487.94p 520.47p 92261
21/08/2013 569.26p 585.52p 536.73p 544.86p 68535
20/08/2013 650.58p 650.58p 647.30p 569.26p 104708
19/08/2013 621.31p 647.33p 612.85p 647.33p 31591
16/08/2013 621.31p 623.26p 605.04p 621.31p 30244
15/08/2013 627.81p 633.34p 618.05p 621.31p 32703
14/08/2013 640.82p 644.08p 622.61p 627.81p 36175
13/08/2013 650.58p 650.58p 621.31p 640.82p 29341
12/08/2013 653.84p 653.84p 625.86p 650.58p 82828
09/08/2013 647.33p 656.76p 637.57p 647.33p 125242
08/08/2013 653.84p 663.59p 638.87p 647.33p 122743
07/08/2013 653.84p 681.68p 625.86p 670.10p 121373
06/08/2013 796.96p 800.22p 650.58p 653.84p 336594
05/08/2013 891.30p 936.84p 650.58p 751.42p 588022
02/08/2013 683.11p 845.76p 670.10p 816.48p 183426
01/08/2013 699.38p 712.71p 664.90p 683.11p 87348
31/07/2013 657.09p 683.11p 631.07p 670.10p 43244
30/07/2013 644.08p 670.10p 625.86p 657.09p 32779
29/07/2013 676.61p 676.61p 627.81p 644.08p 55668
26/07/2013 653.84p 662.94p 631.07p 640.82p 45892
25/07/2013 683.11p 702.63p 640.17p 653.84p 74012
24/07/2013 621.31p 657.09p 618.70p 644.08p 43790
23/07/2013 611.55p 634.32p 605.04p 621.31p 19269
22/07/2013 650.58p 650.58p 611.55p 611.55p 26922

*Close Price adjusted for both dividends and splits