Fastjet (FJET) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
19/07/2013 653.84p 663.59p 637.57p 650.58p 24080
18/07/2013 647.33p 663.59p 625.54p 650.58p 21129
17/07/2013 653.84p 683.11p 627.81p 647.33p 20997
16/07/2013 644.08p 676.61p 636.27p 653.84p 24892
15/07/2013 634.32p 696.12p 626.51p 637.57p 64468
12/07/2013 601.79p 657.09p 599.51p 634.32p 62048
11/07/2013 621.31p 640.82p 585.52p 605.04p 114694
10/07/2013 627.81p 635.62p 592.03p 621.31p 37392
09/07/2013 634.32p 644.08p 585.52p 627.81p 28010
08/07/2013 637.57p 657.09p 618.05p 637.57p 45703
05/07/2013 644.08p 670.10p 637.57p 644.08p 113653
04/07/2013 611.55p 663.59p 611.55p 644.08p 83036
03/07/2013 634.32p 638.22p 611.55p 611.55p 34117
02/07/2013 692.87p 713.69p 626.51p 634.32p 85864
01/07/2013 712.39p 732.56p 618.05p 650.58p 77000
28/06/2013 647.33p 756.30p 646.22p 683.11p 124483
27/06/2013 644.08p 649.28p 606.99p 647.33p 40131
26/06/2013 644.08p 650.58p 637.57p 644.08p 34651
25/06/2013 647.33p 650.58p 631.07p 644.08p 26419
24/06/2013 650.58p 662.29p 639.52p 647.33p 37723
21/06/2013 631.07p 673.35p 620.66p 650.58p 41551
20/06/2013 644.08p 653.84p 618.38p 631.07p 56301
19/06/2013 644.08p 683.11p 640.82p 644.08p 112856
18/06/2013 676.61p 689.62p 637.57p 644.08p 148827
17/06/2013 783.95p 793.71p 670.10p 679.86p 118619
14/06/2013 842.51p 975.87p 754.68p 764.44p 419923
13/06/2013 631.07p 780.70p 586.83p 764.44p 125123
12/06/2013 748.17p 764.44p 644.08p 666.85p 139910
11/06/2013 878.29p 943.35p 722.15p 748.17p 151257
10/06/2013 862.02p 1,005.15p 782.98p 796.96p 216480
07/06/2013 699.38p 1,034.43p 699.38p 790.46p 382728
06/06/2013 478.18p 741.66p 468.42p 699.38p 291205
05/06/2013 465.17p 483.71p 428.73p 435.89p 45966
04/06/2013 543.24p 543.24p 409.87p 461.91p 101202
03/06/2013 683.11p 816.48p 510.84p 543.24p 102281
31/05/2013 832.75p 845.76p 813.23p 816.48p 16422
30/05/2013 862.02p 863.32p 820.39p 832.75p 16335
29/05/2013 862.02p 878.29p 845.76p 862.02p 6160
28/05/2013 845.76p 910.82p 832.75p 862.02p 11110
24/05/2013 842.51p 962.86p 840.55p 845.76p 21797
23/05/2013 940.09p 940.22p 840.55p 842.51p 28444
22/05/2013 927.08p 969.37p 923.83p 940.09p 16862
21/05/2013 901.06p 943.35p 901.06p 927.08p 18299
20/05/2013 943.35p 972.62p 897.80p 901.06p 32862
17/05/2013 862.02p 942.69p 822.99p 927.08p 47072
16/05/2013 796.96p 845.76p 796.96p 829.49p 30837
15/05/2013 796.96p 845.76p 793.71p 796.96p 54969
14/05/2013 829.49p 839.25p 780.70p 796.96p 11059
13/05/2013 829.49p 845.76p 813.23p 829.49p 9622
10/05/2013 862.02p 966.77p 813.23p 829.49p 52556
09/05/2013 927.08p 927.08p 845.76p 862.02p 13480
08/05/2013 927.08p 975.87p 910.82p 927.08p 10657
07/05/2013 862.02p 943.35p 858.77p 927.08p 15668
03/05/2013 862.02p 930.66p 852.26p 894.55p 22967
02/05/2013 959.61p 979.13p 943.35p 969.37p 5775
01/05/2013 959.61p 975.87p 953.75p 959.61p 7279
30/04/2013 959.61p 975.87p 945.30p 959.61p 5653
29/04/2013 959.61p 982.38p 943.35p 959.61p 12034
26/04/2013 959.61p 975.87p 943.35p 959.61p 17561
25/04/2013 917.32p 982.38p 845.76p 959.61p 53871
24/04/2013 959.61p 1,236.11p 894.55p 917.32p 103741
23/04/2013 1,415.02p 1,454.05p 1,252.37p 1,301.17p 43705
22/04/2013 1,284.90p 1,301.17p 1,236.11p 1,252.37p 8171
19/04/2013 1,301.17p 1,312.88p 1,268.64p 1,284.90p 5309
18/04/2013 1,382.49p 1,496.34p 1,236.11p 1,301.17p 18677
17/04/2013 1,463.81p 1,463.81p 1,366.22p 1,382.49p 5240
16/04/2013 1,496.34p 1,505.45p 1,398.75p 1,463.81p 5451
15/04/2013 1,512.61p 1,528.87p 1,496.34p 1,496.34p 12842
12/04/2013 1,447.55p 1,561.40p 1,431.28p 1,512.61p 25652
11/04/2013 1,480.08p 1,480.08p 1,375.98p 1,447.55p 11956
10/04/2013 1,480.08p 1,480.08p 1,431.28p 1,480.08p 4352
09/04/2013 1,480.08p 1,496.34p 1,431.28p 1,480.08p 4346
08/04/2013 1,528.87p 1,528.87p 1,431.28p 1,480.08p 3651
05/04/2013 1,528.87p 1,561.40p 1,431.28p 1,528.87p 3983
04/04/2013 1,528.87p 1,541.56p 1,496.34p 1,528.87p 6328
03/04/2013 1,545.13p 1,545.13p 1,496.34p 1,528.87p 5213
02/04/2013 1,577.66p 1,629.97p 1,528.87p 1,545.13p 7961
28/03/2013 1,561.40p 1,647.93p 1,496.34p 1,577.66p 6129
27/03/2013 1,593.93p 1,604.34p 1,528.87p 1,545.13p 10962
26/03/2013 1,610.19p 1,639.47p 1,561.40p 1,593.93p 6420
25/03/2013 1,642.72p 1,642.72p 1,528.87p 1,577.66p 6973
22/03/2013 1,691.52p 1,693.14p 1,600.43p 1,642.72p 11403
21/03/2013 1,724.05p 1,724.05p 1,658.99p 1,691.52p 3343
20/03/2013 1,756.57p 1,769.59p 1,691.52p 1,724.05p 8089
19/03/2013 1,789.10p 1,951.75p 1,724.05p 1,756.57p 5812
18/03/2013 1,724.05p 1,821.63p 1,711.03p 1,789.10p 8664
15/03/2013 1,756.57p 1,756.57p 1,675.25p 1,724.05p 13115
14/03/2013 1,756.57p 1,756.57p 1,730.55p 1,756.57p 2260
13/03/2013 1,756.57p 1,756.57p 1,730.55p 1,756.57p 4595
12/03/2013 1,772.84p 1,789.10p 1,724.05p 1,756.57p 4205
11/03/2013 1,837.90p 1,837.90p 1,763.08p 1,772.84p 25955
08/03/2013 1,756.57p 1,919.22p 1,675.12p 1,837.90p 23049
07/03/2013 1,658.99p 1,821.63p 1,658.66p 1,740.31p 24835
06/03/2013 1,610.19p 1,698.02p 1,480.08p 1,642.72p 20019
05/03/2013 1,740.31p 1,749.22p 1,561.40p 1,577.66p 19786
04/03/2013 1,837.90p 1,867.17p 1,691.52p 1,740.31p 19813
01/03/2013 1,902.96p 1,919.22p 1,821.63p 1,837.90p 5531
28/02/2013 1,902.96p 1,919.22p 1,886.69p 1,902.96p 10204
27/02/2013 1,805.37p 1,935.48p 1,790.40p 1,886.69p 11864
26/02/2013 1,854.16p 1,870.43p 1,698.02p 1,805.37p 11494
25/02/2013 1,919.22p 1,932.23p 1,821.63p 1,870.43p 8086
22/02/2013 1,968.01p 1,968.01p 1,847.98p 1,919.22p 16529
21/02/2013 1,968.01p 2,010.30p 1,919.22p 1,968.01p 3206
20/02/2013 1,984.28p 2,000.54p 1,947.85p 1,968.01p 9939
19/02/2013 1,968.01p 2,016.81p 1,951.75p 1,984.28p 8905
18/02/2013 1,951.75p 2,004.12p 1,925.73p 1,968.01p 16923
15/02/2013 1,951.75p 1,951.75p 1,919.22p 1,951.75p 3997
14/02/2013 1,951.75p 1,977.77p 1,932.23p 1,951.75p 11660
13/02/2013 1,919.22p 2,016.81p 1,861.32p 1,951.75p 26310
12/02/2013 1,740.31p 2,260.78p 1,724.05p 1,902.96p 48696
11/02/2013 2,325.83p 2,329.09p 2,185.96p 2,260.78p 12567
08/02/2013 2,163.19p 2,335.59p 2,061.96p 2,325.83p 25612
07/02/2013 2,244.51p 2,244.51p 2,114.40p 2,163.19p 15159
06/02/2013 2,228.25p 2,374.63p 2,062.35p 2,244.51p 35330
05/02/2013 2,374.63p 2,385.36p 2,101.38p 2,130.66p 41593
04/02/2013 2,455.95p 2,602.33p 2,329.09p 2,374.63p 44963
01/02/2013 2,553.54p 2,625.10p 2,550.29p 2,602.33p 6463
31/01/2013 2,699.92p 2,699.92p 2,545.41p 2,553.54p 16054
30/01/2013 2,716.18p 2,732.45p 2,641.37p 2,699.92p 18380
29/01/2013 2,586.07p 2,764.98p 2,579.56p 2,732.45p 8062
28/01/2013 2,602.33p 2,699.92p 2,472.22p 2,586.07p 16799
25/01/2013 2,618.60p 2,647.87p 2,537.27p 2,586.07p 8380
24/01/2013 2,683.66p 2,699.92p 2,608.84p 2,618.60p 6966
23/01/2013 2,716.18p 2,748.71p 2,673.90p 2,683.66p 11390
22/01/2013 2,781.24p 2,862.57p 2,680.40p 2,716.18p 16929
21/01/2013 2,651.13p 2,855.41p 2,638.11p 2,813.77p 21628
18/01/2013 2,699.92p 2,703.17p 2,608.84p 2,651.13p 12825
17/01/2013 2,764.98p 2,791.00p 2,673.90p 2,683.66p 9033
16/01/2013 2,797.51p 2,804.66p 2,667.39p 2,716.18p 15087
15/01/2013 2,878.83p 2,891.84p 2,797.51p 2,813.77p 11902
14/01/2013 2,911.36p 2,927.62p 2,843.05p 2,878.83p 23297
11/01/2013 2,911.36p 2,927.62p 2,895.10p 2,911.36p 29352
10/01/2013 2,937.38p 2,992.68p 2,895.10p 2,911.36p 27798
09/01/2013 3,041.48p 3,047.98p 2,895.10p 2,937.38p 36663
08/01/2013 3,025.21p 3,122.80p 2,927.62p 3,008.95p 59269
07/01/2013 2,716.18p 3,090.27p 2,716.18p 3,008.95p 81522
04/01/2013 2,504.75p 2,780.46p 2,504.75p 2,699.92p 60537
03/01/2013 2,521.01p 2,556.79p 2,472.22p 2,504.75p 26305
02/01/2013 2,521.01p 2,521.01p 2,426.68p 2,521.01p 23936
31/12/2012 2,488.48p 2,488.48p 2,472.22p 2,488.48p 7092
28/12/2012 2,569.80p 2,595.83p 2,472.22p 2,488.48p 15170
27/12/2012 2,521.01p 2,599.08p 2,472.22p 2,569.80p 17622
24/12/2012 2,488.48p 2,537.27p 2,407.16p 2,521.01p 15730
21/12/2012 2,277.04p 2,439.69p 2,277.04p 2,439.69p 10414
20/12/2012 2,277.04p 2,296.56p 2,244.51p 2,277.04p 8013
19/12/2012 2,293.31p 2,293.31p 2,218.49p 2,277.04p 6334
18/12/2012 2,293.31p 2,293.31p 2,244.51p 2,260.78p 6374
17/12/2012 2,325.83p 2,335.59p 2,277.04p 2,293.31p 3811
14/12/2012 2,325.83p 2,342.10p 2,277.04p 2,325.83p 5838
13/12/2012 2,342.10p 2,342.10p 2,277.04p 2,325.83p 3292
12/12/2012 2,342.10p 2,348.61p 2,312.82p 2,342.10p 3940
11/12/2012 2,325.83p 2,387.64p 2,309.57p 2,342.10p 5656
10/12/2012 2,390.89p 2,390.89p 2,309.57p 2,325.83p 4600
07/12/2012 2,390.89p 2,438.52p 2,374.63p 2,390.89p 10121
06/12/2012 2,374.63p 2,400.65p 2,335.59p 2,390.89p 13637
05/12/2012 2,504.75p 2,553.54p 2,316.08p 2,407.16p 29923
04/12/2012 2,374.63p 2,403.90p 2,360.32p 2,374.63p 9260
03/12/2012 2,358.36p 2,420.17p 2,348.61p 2,374.63p 14231
30/11/2012 2,407.16p 2,498.24p 2,316.08p 2,358.36p 25287
29/11/2012 2,309.57p 2,439.69p 2,277.04p 2,390.89p 25633
28/11/2012 2,309.57p 2,342.10p 2,277.04p 2,309.57p 4839
27/11/2012 2,309.57p 2,342.10p 2,247.76p 2,309.57p 6207
26/11/2012 2,293.31p 2,322.58p 2,273.79p 2,309.57p 4056
23/11/2012 2,293.31p 2,309.57p 2,265.33p 2,293.31p 1708
22/11/2012 2,325.83p 2,361.62p 2,232.80p 2,293.31p 4155
21/11/2012 2,228.25p 2,280.29p 2,218.49p 2,277.04p 2201
20/11/2012 2,260.78p 2,269.23p 2,224.99p 2,228.25p 2268
19/11/2012 2,260.78p 2,309.57p 2,211.98p 2,260.78p 2896
16/11/2012 2,277.04p 2,299.81p 2,244.51p 2,260.78p 4176
15/11/2012 2,277.04p 2,309.57p 2,244.51p 2,260.78p 3198
14/11/2012 2,260.78p 2,309.57p 2,211.98p 2,277.04p 14720
13/11/2012 2,325.83p 2,335.59p 2,211.98p 2,260.78p 7328
12/11/2012 2,358.36p 2,433.18p 2,244.51p 2,325.83p 4311
09/11/2012 2,521.01p 2,521.01p 2,277.04p 2,358.36p 4127
08/11/2012 2,537.27p 2,537.27p 2,504.75p 2,521.01p 3524
07/11/2012 2,504.75p 2,563.30p 2,504.75p 2,537.27p 4102
06/11/2012 2,455.95p 2,602.33p 2,455.95p 2,504.75p 12919
05/11/2012 2,260.78p 2,439.69p 2,211.98p 2,439.69p 11237
02/11/2012 2,277.04p 2,277.04p 2,179.45p 2,260.78p 1481
01/11/2012 2,293.31p 2,296.56p 2,244.51p 2,277.04p 3243
31/10/2012 2,325.83p 2,329.09p 2,244.51p 2,293.31p 2758
30/10/2012 2,358.36p 2,407.16p 2,277.04p 2,358.36p 4428
29/10/2012 2,488.48p 2,488.48p 2,284.20p 2,358.36p 3553
26/10/2012 2,472.22p 2,504.75p 2,439.69p 2,488.48p 3271
25/10/2012 2,472.22p 2,491.73p 2,407.16p 2,472.22p 2490
24/10/2012 2,472.22p 2,504.75p 2,418.00p 2,472.22p 2438
23/10/2012 2,455.95p 2,511.25p 2,423.42p 2,472.22p 2439
22/10/2012 2,342.10p 2,455.95p 2,335.59p 2,455.95p 3392
19/10/2012 2,342.10p 2,361.62p 2,309.57p 2,342.10p 3638
18/10/2012 2,342.10p 2,345.35p 2,309.57p 2,342.10p 2290
17/10/2012 2,342.10p 2,355.11p 2,309.57p 2,342.10p 810
16/10/2012 2,390.89p 2,390.89p 2,277.04p 2,342.10p 1718
15/10/2012 2,390.89p 2,390.89p 2,348.61p 2,390.89p 960
12/10/2012 2,358.36p 2,459.20p 2,347.30p 2,390.89p 1772
11/10/2012 2,358.36p 2,358.36p 2,342.10p 2,358.36p 2233
10/10/2012 2,390.89p 2,390.89p 2,342.10p 2,358.36p 1630
09/10/2012 2,423.42p 2,423.42p 2,342.10p 2,374.63p 901
08/10/2012 2,449.45p 2,449.45p 2,407.16p 2,423.42p 1549
05/10/2012 2,423.42p 2,449.45p 2,407.16p 2,449.45p 2971
04/10/2012 2,521.01p 2,537.27p 2,407.16p 2,455.95p 2922

*Close Price adjusted for both dividends and splits