Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add Marks & Spencer Group (MKS) by Kevin Godbold in The Motley Fool
- Hold National Grid (NG.) by Ben McPoland in The Motley Fool
- Buy Pacific Horizon Inv Trust (PHI) by Ben McPoland in The Motley Fool
- Sell Centrica (CNA) by Lucy Tobin in The Times - Tempus
- Buy Henderson Far East Income Ltd. (HFEL) by Christopher Ruane in The Motley Fool
- Buy Big Yellow Group (BYG) by Oliver Rodzianko in The Motley Fool
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
Fastjet (FJET) Share Price
Travel & Leisure Sector
| 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