Fastjet (FJET) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
15/12/2011 2,618.60p 2,628.36p 2,602.33p 2,618.60p 1581
14/12/2011 2,683.66p 2,699.92p 2,602.33p 2,618.60p 8184
13/12/2011 2,927.62p 2,981.62p 2,505.33p 2,683.66p 16476
12/12/2011 3,643.27p 3,643.27p 3,350.50p 3,464.36p 840
09/12/2011 3,870.97p 3,870.97p 3,580.81p 3,643.27p 1066
08/12/2011 3,789.65p 4,049.88p 3,773.32p 3,870.97p 3815
07/12/2011 4,472.76p 4,472.76p 3,740.85p 3,789.65p 6796
06/12/2011 5,367.31p 5,697.35p 4,391.44p 4,472.76p 10480
05/12/2011 2,846.30p 5,529.96p 2,602.33p 5,204.66p 20452
02/12/2011 2,211.98p 2,260.78p 2,179.45p 2,260.78p 2132
01/12/2011 2,163.19p 2,211.98p 2,163.19p 2,211.98p 51
30/11/2011 2,163.19p 2,163.19p 2,146.92p 2,163.19p 446
29/11/2011 2,179.45p 2,179.45p 2,153.43p 2,163.19p 776
28/11/2011 2,179.45p 2,179.45p 2,146.92p 2,179.45p 968
25/11/2011 2,163.19p 2,179.45p 2,163.19p 2,179.45p 58
24/11/2011 2,211.98p 2,244.51p 2,146.92p 2,163.19p 1743
23/11/2011 1,919.22p 2,342.10p 1,886.69p 2,211.98p 2732
22/11/2011 1,919.22p 2,114.40p 1,886.69p 1,919.22p 7340
21/11/2011 1,691.52p 2,049.34p 1,691.52p 1,919.22p 1408
18/11/2011 585.52p 1,756.57p 585.52p 1,691.52p 2926
17/11/2011 520.47p 575.77p 364.33p 520.47p 273
16/11/2011 520.47p 572.51p 520.47p 520.47p 0
15/11/2011 520.47p 572.51p 520.47p 520.47p 0
14/11/2011 520.47p 572.51p 520.47p 520.47p 0
11/11/2011 520.47p 572.51p 520.47p 520.47p 0
10/11/2011 520.47p 572.51p 520.47p 520.47p 0
09/11/2011 520.47p 572.51p 520.47p 520.47p 0
08/11/2011 520.47p 572.51p 520.47p 520.47p 0
07/11/2011 520.47p 572.51p 520.47p 520.47p 0
04/11/2011 520.47p 572.51p 520.47p 520.47p 0
03/11/2011 520.47p 572.51p 520.47p 520.47p 0
02/11/2011 520.47p 572.51p 520.47p 520.47p 0
01/11/2011 520.47p 572.51p 520.47p 520.47p 0
31/10/2011 520.47p 572.51p 520.47p 520.47p 0
28/10/2011 520.47p 572.51p 520.47p 520.47p 0
27/10/2011 520.47p 572.51p 520.47p 520.47p 0
26/10/2011 520.47p 572.51p 520.47p 520.47p 0
25/10/2011 520.47p 572.51p 520.47p 520.47p 0
24/10/2011 520.47p 572.51p 520.47p 520.47p 0
21/10/2011 520.47p 572.51p 520.47p 520.47p 0
20/10/2011 520.47p 572.51p 520.47p 520.47p 0
19/10/2011 520.47p 572.51p 520.47p 520.47p 0
18/10/2011 520.47p 572.51p 520.47p 520.47p 0
17/10/2011 520.47p 572.51p 520.47p 520.47p 0
14/10/2011 520.47p 572.51p 520.47p 520.47p 0
13/10/2011 520.47p 572.51p 520.47p 520.47p 0
12/10/2011 520.47p 572.51p 520.47p 520.47p 0
11/10/2011 520.47p 572.51p 520.47p 520.47p 0
10/10/2011 520.47p 572.51p 520.47p 520.47p 0
07/10/2011 520.47p 572.51p 520.47p 520.47p 0
06/10/2011 520.47p 572.51p 520.47p 520.47p 0
05/10/2011 520.47p 572.51p 520.47p 520.47p 22
04/10/2011 520.47p 520.47p 390.35p 520.47p 0
03/10/2011 520.47p 520.47p 390.35p 520.47p 0
30/09/2011 520.47p 520.47p 390.35p 520.47p 0
29/09/2011 520.47p 520.47p 390.35p 520.47p 0
28/09/2011 520.47p 520.47p 390.35p 520.47p 154
27/09/2011 520.47p 520.47p 395.55p 520.47p 0
26/09/2011 520.47p 520.47p 395.55p 520.47p 0
23/09/2011 520.47p 520.47p 395.55p 520.47p 0
22/09/2011 520.47p 520.47p 395.55p 520.47p 0
21/09/2011 520.47p 520.47p 395.55p 520.47p 77
20/09/2011 520.47p 520.47p 395.55p 520.47p 0
19/09/2011 520.47p 520.47p 395.55p 520.47p 0
16/09/2011 520.47p 520.47p 395.55p 520.47p 30
15/09/2011 520.47p 520.47p 520.47p 520.47p 0
14/09/2011 520.47p 577.72p 487.94p 520.47p 30
13/09/2011 487.94p 577.72p 487.94p 520.47p 30
12/09/2011 487.94p 577.72p 487.94p 520.47p 30
09/09/2011 455.41p 519.17p 455.41p 487.94p 9
08/09/2011 455.41p 520.47p 455.41p 455.41p 0
07/09/2011 455.41p 520.47p 455.41p 455.41p 0
06/09/2011 601.79p 601.79p 455.41p 455.41p 684
05/09/2011 601.79p 650.58p 520.47p 601.79p 155
02/09/2011 601.79p 894.55p 601.79p 601.79p 0
01/09/2011 894.55p 894.55p 601.79p 601.79p 646
31/08/2011 894.55p 1,070.86p 818.43p 894.55p 295
30/08/2011 569.26p 975.87p 569.26p 894.55p 751
26/08/2011 455.41p 627.75p 455.41p 569.26p 307
25/08/2011 455.41p 487.94p 406.61p 455.41p 0
24/08/2011 406.61p 487.94p 406.61p 455.41p 19
23/08/2011 357.82p 487.94p 357.82p 406.61p 40
22/08/2011 357.82p 357.82p 253.73p 357.82p 0
19/08/2011 325.29p 357.82p 253.73p 357.82p 0
18/08/2011 357.82p 357.82p 253.73p 357.82p 0
17/08/2011 357.82p 357.82p 253.73p 357.82p 0
16/08/2011 357.82p 357.82p 253.73p 357.82p 0
15/08/2011 357.82p 357.82p 253.73p 357.82p 0
12/08/2011 357.82p 357.82p 253.73p 357.82p 0
11/08/2011 357.82p 357.82p 253.73p 357.82p 3
10/08/2011 357.82p 357.82p 357.82p 357.82p 0
09/08/2011 357.82p 357.82p 357.82p 357.82p 0
08/08/2011 357.82p 357.82p 357.82p 357.82p 0
05/08/2011 357.82p 357.82p 357.82p 357.82p 0
04/08/2011 357.82p 357.82p 357.82p 357.82p 0
03/08/2011 357.82p 357.82p 357.82p 357.82p 0
02/08/2011 357.82p 357.82p 357.82p 357.82p 0
01/08/2011 357.82p 357.82p 357.82p 357.82p 0
29/07/2011 357.82p 487.94p 357.82p 357.82p 0
28/07/2011 357.82p 487.94p 357.82p 357.82p 0
27/07/2011 357.82p 487.94p 357.82p 357.82p 0
26/07/2011 357.82p 487.94p 357.82p 357.82p 0
25/07/2011 357.82p 487.94p 357.82p 357.82p 384
22/07/2011 357.82p 357.82p 227.70p 357.82p 0
21/07/2011 357.82p 357.82p 227.70p 357.82p 0
20/07/2011 357.82p 357.82p 227.70p 357.82p 0
19/07/2011 357.82p 357.82p 227.70p 357.82p 0
18/07/2011 357.82p 357.82p 227.70p 357.82p 0
15/07/2011 357.82p 357.82p 227.70p 357.82p 0
14/07/2011 374.09p 422.88p 227.70p 357.82p 461
13/07/2011 422.88p 422.88p 422.88p 422.88p 0
12/07/2011 422.88p 422.88p 422.88p 422.88p 0
11/07/2011 422.88p 422.88p 422.88p 422.88p 0
08/07/2011 422.88p 422.88p 422.88p 422.88p 0
07/07/2011 422.88p 455.41p 325.29p 422.88p 0
06/07/2011 422.88p 455.41p 325.29p 422.88p 0
05/07/2011 422.88p 455.41p 325.29p 422.88p 0
04/07/2011 422.88p 455.41p 325.29p 422.88p 0
01/07/2011 422.88p 455.41p 325.29p 422.88p 0
30/06/2011 422.88p 455.41p 325.29p 422.88p 0
29/06/2011 422.88p 455.41p 325.29p 422.88p 0
28/06/2011 422.88p 455.41p 325.29p 422.88p 0
27/06/2011 422.88p 455.41p 325.29p 422.88p 0
24/06/2011 422.88p 455.41p 325.29p 422.88p 0
23/06/2011 422.88p 455.41p 325.29p 422.88p 0
22/06/2011 422.88p 455.41p 325.29p 422.88p 0
21/06/2011 422.88p 455.41p 325.29p 422.88p 0
20/06/2011 455.41p 455.41p 325.29p 422.88p 192
17/06/2011 455.41p 455.41p 455.41p 455.41p 0
16/06/2011 455.41p 455.41p 455.41p 455.41p 0
15/06/2011 487.94p 487.94p 325.29p 455.41p 0
14/06/2011 455.41p 455.41p 325.29p 455.41p 0
13/06/2011 455.41p 455.41p 325.29p 455.41p 0
10/06/2011 455.41p 455.41p 455.41p 455.41p 0
09/06/2011 455.41p 455.41p 455.41p 455.41p 0
08/06/2011 455.41p 455.41p 455.41p 455.41p 0
07/06/2011 455.41p 455.41p 455.41p 455.41p 0
06/06/2011 455.41p 455.41p 455.41p 455.41p 0
03/06/2011 455.41p 455.41p 455.41p 455.41p 0
02/06/2011 455.41p 455.41p 327.89p 455.41p 0
01/06/2011 455.41p 455.41p 327.89p 455.41p 0
31/05/2011 455.41p 455.41p 327.89p 455.41p 0
27/05/2011 455.41p 455.41p 327.89p 455.41p 0
26/05/2011 455.41p 455.41p 455.41p 455.41p 0
25/05/2011 455.41p 455.41p 455.41p 455.41p 0
24/05/2011 455.41p 455.41p 455.41p 455.41p 0
23/05/2011 455.41p 455.41p 455.41p 455.41p 0
20/05/2011 455.41p 455.41p 455.41p 455.41p 0
19/05/2011 455.41p 455.41p 455.41p 455.41p 0
18/05/2011 455.41p 455.41p 455.41p 455.41p 0
17/05/2011 455.41p 455.41p 455.41p 455.41p 0
16/05/2011 455.41p 455.41p 455.41p 455.41p 0
13/05/2011 455.41p 455.41p 455.41p 455.41p 0
12/05/2011 455.41p 569.26p 455.41p 455.41p 0
11/05/2011 455.41p 569.26p 455.41p 455.41p 0
10/05/2011 455.41p 569.26p 455.41p 455.41p 0
09/05/2011 455.41p 569.26p 455.41p 455.41p 0
06/05/2011 569.26p 569.26p 455.41p 455.41p 0
05/05/2011 569.26p 569.26p 487.94p 569.26p 0
04/05/2011 569.26p 569.26p 487.94p 569.26p 0
03/05/2011 569.26p 569.26p 487.94p 569.26p 0
28/04/2011 569.26p 569.26p 487.94p 569.26p 0
27/04/2011 569.26p 569.26p 487.94p 569.26p 0
26/04/2011 569.26p 569.26p 487.94p 569.26p 0
21/04/2011 569.26p 569.26p 487.94p 569.26p 0
20/04/2011 569.26p 569.26p 487.94p 569.26p 0
19/04/2011 569.26p 569.26p 487.94p 569.26p 0
18/04/2011 569.26p 569.26p 487.94p 569.26p 0
15/04/2011 569.26p 569.26p 487.94p 569.26p 0
14/04/2011 569.26p 569.26p 487.94p 569.26p 0
13/04/2011 569.26p 569.26p 487.94p 569.26p 0
12/04/2011 569.26p 569.26p 487.94p 569.26p 63
11/04/2011 569.26p 569.26p 487.94p 569.26p 0
08/04/2011 569.26p 569.26p 487.94p 569.26p 0
07/04/2011 569.26p 569.26p 487.94p 569.26p 0
06/04/2011 569.26p 569.26p 487.94p 569.26p 0
05/04/2011 569.26p 569.26p 487.94p 569.26p 54
04/04/2011 569.26p 650.58p 487.94p 569.26p 0
01/04/2011 569.26p 650.58p 487.94p 569.26p 0
31/03/2011 569.26p 650.58p 487.94p 569.26p 0
30/03/2011 569.26p 650.58p 487.94p 569.26p 0
29/03/2011 569.26p 650.58p 487.94p 569.26p 0
28/03/2011 569.26p 650.58p 487.94p 569.26p 0
25/03/2011 569.26p 650.58p 487.94p 569.26p 0
24/03/2011 569.26p 650.58p 487.94p 569.26p 0
23/03/2011 569.26p 650.58p 487.94p 569.26p 0
22/03/2011 569.26p 650.58p 487.94p 569.26p 0
21/03/2011 569.26p 650.58p 487.94p 569.26p 0
18/03/2011 650.58p 650.58p 487.94p 569.26p 34
17/03/2011 650.58p 650.58p 650.58p 650.58p 0
16/03/2011 650.58p 650.58p 650.58p 650.58p 0
15/03/2011 650.58p 650.58p 647.33p 650.58p 0
14/03/2011 650.58p 650.58p 647.33p 650.58p 75
11/03/2011 650.58p 650.58p 487.94p 650.58p 307
10/03/2011 731.91p 650.58p 650.58p 650.58p 54
09/03/2011 894.55p 894.55p 650.58p 731.91p 0
08/03/2011 894.55p 894.55p 650.58p 894.55p 0
07/03/2011 894.55p 894.55p 650.58p 894.55p 0
04/03/2011 894.55p 894.55p 650.58p 894.55p 0
03/03/2011 894.55p 894.55p 650.58p 894.55p 0

*Close Price adjusted for both dividends and splits