Fastjet (FJET) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
03/10/2012 2,553.54p 2,553.54p 2,472.22p 2,521.01p 5427
02/10/2012 2,537.27p 2,602.33p 2,472.22p 2,553.54p 6055
01/10/2012 2,537.27p 2,537.27p 2,452.70p 2,537.27p 1636
28/09/2012 2,537.27p 2,537.27p 2,504.75p 2,537.27p 507
27/09/2012 2,537.27p 2,537.27p 2,510.60p 2,537.27p 172
26/09/2012 2,537.27p 2,569.80p 2,510.60p 2,537.27p 1475
25/09/2012 2,537.27p 2,569.80p 2,511.25p 2,537.27p 2886
24/09/2012 2,537.27p 2,537.27p 2,472.22p 2,537.27p 1077
21/09/2012 2,569.80p 2,569.80p 2,514.50p 2,537.27p 2488
20/09/2012 2,651.13p 2,651.13p 2,543.78p 2,569.80p 963
19/09/2012 2,602.33p 2,602.33p 2,563.30p 2,569.80p 1287
18/09/2012 2,618.60p 2,618.60p 2,543.78p 2,602.33p 3423
17/09/2012 2,651.13p 2,667.39p 2,573.06p 2,618.60p 7782
14/09/2012 2,618.60p 2,618.60p 2,537.27p 2,602.33p 2098
13/09/2012 2,618.60p 2,618.60p 2,569.80p 2,618.60p 783
12/09/2012 2,618.60p 2,618.60p 2,569.80p 2,618.60p 236
11/09/2012 2,618.60p 2,618.60p 2,569.80p 2,618.60p 1197
10/09/2012 2,586.07p 2,618.60p 2,550.29p 2,618.60p 627
07/09/2012 2,586.07p 2,589.32p 2,550.29p 2,586.07p 798
06/09/2012 2,586.07p 2,595.83p 2,540.53p 2,586.07p 1395
05/09/2012 2,602.33p 2,602.33p 2,543.78p 2,586.07p 1020
04/09/2012 2,602.33p 2,611.44p 2,556.79p 2,602.33p 1428
03/09/2012 2,569.80p 2,618.60p 2,569.80p 2,602.33p 863
31/08/2012 2,634.86p 2,644.62p 2,569.80p 2,569.80p 978
30/08/2012 2,683.66p 2,683.66p 2,615.34p 2,634.86p 1177
29/08/2012 2,634.86p 2,667.39p 2,608.84p 2,634.86p 4161
28/08/2012 2,683.66p 2,699.92p 2,602.33p 2,634.86p 10137
24/08/2012 2,586.07p 2,699.92p 2,504.75p 2,634.86p 3536
23/08/2012 2,586.07p 2,621.85p 2,586.07p 2,586.07p 386
22/08/2012 2,618.60p 2,621.85p 2,550.29p 2,586.07p 1006
21/08/2012 2,553.54p 2,634.86p 2,550.29p 2,618.60p 1664
20/08/2012 2,651.13p 2,651.13p 2,514.50p 2,553.54p 3019
17/08/2012 2,667.39p 2,667.39p 2,602.33p 2,651.13p 561
16/08/2012 2,699.92p 2,732.45p 2,602.98p 2,667.39p 1612
15/08/2012 2,732.45p 2,732.45p 2,618.60p 2,651.13p 2155
14/08/2012 2,732.45p 2,751.97p 2,673.90p 2,732.45p 1500
13/08/2012 2,699.92p 2,764.98p 2,667.39p 2,732.45p 3346
10/08/2012 2,651.13p 2,784.50p 2,621.85p 2,699.92p 2092
09/08/2012 2,634.86p 2,791.00p 2,634.15p 2,651.13p 4801
08/08/2012 2,634.86p 2,665.76p 2,615.34p 2,634.86p 2392
07/08/2012 2,683.66p 2,699.92p 2,602.33p 2,634.86p 1735
06/08/2012 2,651.13p 2,732.45p 2,602.33p 2,651.13p 5924
03/08/2012 2,586.07p 2,722.69p 2,576.31p 2,651.13p 178
02/08/2012 2,504.75p 2,634.54p 2,504.75p 2,586.07p 1637
01/08/2012 2,407.16p 2,537.27p 2,407.16p 2,504.75p 1984
31/07/2012 2,569.80p 2,569.80p 2,277.04p 2,407.16p 2865
30/07/2012 2,586.07p 2,602.33p 2,537.27p 2,569.80p 1563
27/07/2012 2,537.27p 2,602.33p 2,521.01p 2,586.07p 3304
26/07/2012 2,586.07p 2,602.33p 2,478.72p 2,537.27p 4372
25/07/2012 2,699.92p 2,748.71p 2,506.05p 2,586.07p 6025
24/07/2012 2,830.04p 2,843.05p 2,634.86p 2,699.92p 2191
23/07/2012 2,992.68p 3,077.26p 2,797.51p 2,830.04p 3675
20/07/2012 2,895.10p 3,057.09p 2,895.10p 2,992.68p 6727
19/07/2012 2,667.39p 2,927.62p 2,660.23p 2,895.10p 16574
18/07/2012 2,569.80p 2,693.41p 2,569.80p 2,651.13p 5702
17/07/2012 2,602.33p 2,602.33p 2,537.27p 2,569.80p 4143
16/07/2012 2,488.48p 2,667.39p 2,439.69p 2,602.33p 8962
13/07/2012 2,293.31p 2,504.75p 2,280.29p 2,488.48p 5712
12/07/2012 2,277.04p 2,277.04p 2,211.98p 2,277.04p 574
11/07/2012 2,342.10p 2,342.10p 2,211.98p 2,277.04p 1678
10/07/2012 2,423.42p 2,462.46p 2,342.10p 2,374.63p 2923
09/07/2012 2,455.95p 2,504.75p 2,309.57p 2,423.42p 1566
06/07/2012 2,439.69p 2,472.22p 2,439.69p 2,455.95p 798
05/07/2012 2,553.54p 2,758.47p 2,374.63p 2,439.69p 7045
04/07/2012 2,407.16p 2,537.27p 2,407.16p 2,537.27p 5266
03/07/2012 2,098.13p 2,459.20p 2,098.13p 2,407.16p 3737
02/07/2012 2,033.07p 2,114.40p 2,033.07p 2,081.87p 2492
29/06/2012 2,049.34p 2,062.35p 1,984.28p 2,033.07p 424
28/06/2012 2,033.07p 2,075.36p 1,951.75p 2,049.34p 1424
27/06/2012 1,724.05p 2,078.61p 1,691.52p 2,033.07p 4694
26/06/2012 1,886.69p 1,886.69p 1,483.98p 1,724.05p 4178
25/06/2012 1,968.01p 1,968.01p 1,854.16p 1,886.69p 511
22/06/2012 2,179.45p 2,179.45p 1,789.10p 1,919.22p 2513
21/06/2012 2,195.72p 2,195.72p 2,114.40p 2,179.45p 223
20/06/2012 2,179.45p 2,211.98p 2,179.45p 2,195.72p 184
19/06/2012 2,211.98p 2,211.98p 2,146.92p 2,179.45p 461
18/06/2012 2,211.98p 2,211.98p 2,146.92p 2,211.98p 589
15/06/2012 2,211.98p 2,277.04p 2,146.92p 2,211.98p 7353
14/06/2012 2,211.98p 2,211.98p 1,951.75p 2,211.98p 12043
13/06/2012 2,683.66p 2,683.66p 2,114.40p 2,211.98p 7569
12/06/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
11/06/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
08/06/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
07/06/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
06/06/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
01/06/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
31/05/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
30/05/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
29/05/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
28/05/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
25/05/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
24/05/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
23/05/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
22/05/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
21/05/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
18/05/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
17/05/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
16/05/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
15/05/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
14/05/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
11/05/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
10/05/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
09/05/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
08/05/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
04/05/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
03/05/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
02/05/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
01/05/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
30/04/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
27/04/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
26/04/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
25/04/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
24/04/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
23/04/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
20/04/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
19/04/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
18/04/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
17/04/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
16/04/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
13/04/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
12/04/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
11/04/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
10/04/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
05/04/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
04/04/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
03/04/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
02/04/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
30/03/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
29/03/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
28/03/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
27/03/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
26/03/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
23/03/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
22/03/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
21/03/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
20/03/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
19/03/2012 2,309.57p 2,309.57p 2,309.57p 2,309.57p 0
16/03/2012 2,195.72p 2,524.26p 2,194.09p 2,309.57p 0
15/03/2012 2,195.72p 2,524.26p 2,194.09p 2,309.57p 0
14/03/2012 2,195.72p 2,524.26p 2,194.09p 2,309.57p 0
13/03/2012 2,195.72p 2,524.26p 2,194.09p 2,309.57p 0
12/03/2012 2,195.72p 2,524.26p 2,194.09p 2,309.57p 0
09/03/2012 2,195.72p 2,524.26p 2,194.09p 2,309.57p 0
08/03/2012 2,195.72p 2,524.26p 2,194.09p 2,309.57p 0
07/03/2012 2,195.72p 2,524.26p 2,194.09p 2,309.57p 0
06/03/2012 2,195.72p 2,524.26p 2,194.09p 2,309.57p 0
05/03/2012 2,195.72p 2,524.26p 2,194.09p 2,309.57p 0
02/03/2012 2,195.72p 2,524.26p 2,194.09p 2,309.57p 0
01/03/2012 2,195.72p 2,524.26p 2,194.09p 2,309.57p 0
29/02/2012 2,195.72p 2,524.26p 2,194.09p 2,309.57p 0
28/02/2012 2,195.72p 2,524.26p 2,194.09p 2,309.57p 0
27/02/2012 2,195.72p 2,524.26p 2,194.09p 2,309.57p 0
24/02/2012 2,195.72p 2,524.26p 2,194.09p 2,309.57p 0
23/02/2012 2,195.72p 2,524.26p 2,194.09p 2,309.57p 5676
22/02/2012 2,146.92p 2,195.72p 2,084.47p 2,195.72p 13
21/02/2012 2,163.19p 2,163.19p 2,049.34p 2,146.92p 553
20/02/2012 2,163.19p 2,190.84p 2,049.34p 2,163.19p 241
17/02/2012 2,081.87p 2,163.19p 2,081.87p 2,163.19p 173
16/02/2012 2,179.45p 2,179.45p 2,114.40p 2,163.19p 461
15/02/2012 2,179.45p 2,190.84p 2,148.23p 2,179.45p 51
14/02/2012 2,081.87p 2,179.45p 2,081.87p 2,179.45p 160
13/02/2012 2,179.45p 2,179.45p 2,146.92p 2,179.45p 46
10/02/2012 2,081.87p 2,179.45p 2,081.87p 2,179.45p 65
09/02/2012 2,195.72p 2,195.72p 2,114.40p 2,179.45p 532
08/02/2012 2,195.72p 2,195.72p 2,187.46p 2,195.72p 61
07/02/2012 2,195.72p 2,211.98p 2,114.40p 2,195.72p 0
06/02/2012 2,195.72p 2,211.98p 2,114.40p 2,195.72p 2412
03/02/2012 2,195.72p 2,211.98p 2,180.10p 2,195.72p 505
02/02/2012 2,309.57p 2,309.57p 2,179.45p 2,195.72p 590
01/02/2012 2,407.16p 2,407.16p 2,277.04p 2,309.57p 862
31/01/2012 2,472.22p 2,472.22p 2,374.63p 2,439.69p 657
30/01/2012 2,504.75p 2,504.75p 2,407.16p 2,472.22p 576
27/01/2012 2,504.75p 2,504.75p 2,472.22p 2,504.75p 154
26/01/2012 2,521.01p 2,521.01p 2,472.22p 2,504.75p 235
25/01/2012 2,521.01p 2,521.01p 2,472.22p 2,521.01p 19
24/01/2012 2,521.01p 2,521.01p 2,504.75p 2,521.01p 61
23/01/2012 2,553.54p 2,553.54p 2,439.69p 2,521.01p 872
20/01/2012 2,504.75p 2,586.07p 2,504.75p 2,553.54p 476
19/01/2012 2,504.75p 2,504.75p 2,504.75p 2,504.75p 207
18/01/2012 2,504.75p 2,504.75p 2,472.22p 2,504.75p 370
17/01/2012 2,488.48p 2,504.75p 2,472.87p 2,504.75p 239
16/01/2012 2,488.48p 2,511.25p 2,439.69p 2,488.48p 703
13/01/2012 2,488.48p 2,537.27p 2,374.63p 2,488.48p 1437
12/01/2012 2,521.01p 2,537.27p 2,439.69p 2,472.22p 1287
11/01/2012 2,407.16p 2,602.33p 2,374.63p 2,521.01p 7180
10/01/2012 2,423.42p 2,423.42p 2,374.63p 2,407.16p 35
09/01/2012 2,423.42p 2,423.42p 2,374.63p 2,423.42p 48
06/01/2012 2,423.42p 2,472.22p 2,374.63p 2,423.42p 993
05/01/2012 2,455.95p 2,455.95p 2,374.63p 2,423.42p 409
04/01/2012 2,521.01p 2,521.01p 2,309.57p 2,455.95p 207
03/01/2012 2,569.80p 2,569.80p 2,309.57p 2,521.01p 465
30/12/2011 2,569.80p 2,569.80p 2,537.27p 2,569.80p 4
29/12/2011 2,569.80p 2,569.80p 2,537.27p 2,569.80p 38
28/12/2011 2,569.80p 2,569.80p 2,537.27p 2,569.80p 69
23/12/2011 2,569.80p 2,569.80p 2,537.34p 2,569.80p 42
22/12/2011 2,569.80p 2,634.86p 2,537.27p 2,569.80p 12297
21/12/2011 2,618.60p 2,618.60p 2,537.27p 2,569.80p 413
20/12/2011 2,618.60p 2,621.85p 2,472.22p 2,618.60p 3344
19/12/2011 2,618.60p 2,634.86p 2,537.27p 2,618.60p 1319
16/12/2011 2,618.60p 2,618.60p 2,614.04p 2,618.60p 86

*Close Price adjusted for both dividends and splits