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:
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Fastjet (FJET) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/01/2019 | 1.38p | 1.38p | 1.35p | 1.38p | 23926 |
| 30/01/2019 | 1.38p | 1.40p | 1.35p | 1.38p | 45020 |
| 29/01/2019 | 1.38p | 1.38p | 1.35p | 1.38p | 21173 |
| 28/01/2019 | 1.38p | 1.38p | 1.35p | 1.38p | 30350 |
| 25/01/2019 | 1.38p | 1.38p | 1.35p | 1.38p | 1234 |
| 24/01/2019 | 1.38p | 1.38p | 1.35p | 1.38p | 92323 |
| 23/01/2019 | 1.38p | 1.38p | 1.35p | 1.38p | 10000 |
| 22/01/2019 | 1.38p | 1.38p | 1.35p | 1.38p | 51704 |
| 21/01/2019 | 1.38p | 1.38p | 1.35p | 1.38p | 20632 |
| 18/01/2019 | 1.38p | 1.40p | 1.35p | 1.38p | 122394 |
| 17/01/2019 | 1.38p | 1.38p | 1.35p | 1.38p | 107441 |
| 16/01/2019 | 1.38p | 1.40p | 1.34p | 1.38p | 206730 |
| 15/01/2019 | 1.38p | 1.38p | 1.35p | 1.38p | 90385 |
| 14/01/2019 | 1.38p | 1.38p | 1.35p | 1.38p | 56930 |
| 11/01/2019 | 1.38p | 1.38p | 1.35p | 1.38p | 77154 |
| 10/01/2019 | 1.38p | 1.38p | 1.35p | 1.38p | 93318 |
| 09/01/2019 | 1.38p | 1.38p | 1.25p | 1.25p | 20768 |
| 08/01/2019 | 1.38p | 1.38p | 1.35p | 1.38p | 49806 |
| 07/01/2019 | 1.38p | 1.38p | 1.35p | 1.38p | 46886 |
| 04/01/2019 | 1.38p | 1.38p | 1.35p | 1.38p | 58758 |
| 03/01/2019 | 1.38p | 1.38p | 1.35p | 1.38p | 17010 |
| 02/01/2019 | 1.38p | 1.38p | 1.35p | 1.38p | 388 |
| 31/12/2018 | 1.43p | 1.43p | 1.35p | 1.38p | 90357 |
| 28/12/2018 | 1.38p | 1.38p | 1.35p | 1.38p | 656 |
| 27/12/2018 | 1.38p | 1.38p | 1.35p | 1.38p | 4292 |
| 24/12/2018 | 1.38p | 1.60p | 1.35p | 1.38p | 24575 |
| 21/12/2018 | 1.38p | 1.38p | 1.30p | 1.38p | 923228 |
| 20/12/2018 | 1.38p | 1.38p | 1.30p | 1.38p | 423369 |
| 19/12/2018 | 1.43p | 1.43p | 1.25p | 1.38p | 675386 |
| 18/12/2018 | 1.43p | 1.43p | 1.30p | 1.43p | 79395 |
| 17/12/2018 | 1.53p | 1.53p | 1.40p | 1.43p | 222635 |
| 14/12/2018 | 1.53p | 1.55p | 1.50p | 1.53p | 48191 |
| 13/12/2018 | 1.43p | 1.43p | 1.40p | 1.43p | 10425 |
| 12/12/2018 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 11/12/2018 | 1.53p | 1.53p | 1.43p | 1.43p | 10831 |
| 10/12/2018 | 1.58p | 1.60p | 1.50p | 1.53p | 583418 |
| 07/12/2018 | 1.53p | 1.65p | 1.50p | 1.60p | 1525204 |
| 06/12/2018 | 1.63p | 1.63p | 1.35p | 1.53p | 125727 |
| 05/12/2018 | 1.63p | 1.63p | 1.48p | 1.63p | 51168 |
| 04/12/2018 | 1.63p | 1.63p | 1.60p | 1.63p | 62000 |
| 03/12/2018 | 1.63p | 1.63p | 1.60p | 1.63p | 200 |
| 30/11/2018 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 29/11/2018 | 1.63p | 1.63p | 1.60p | 1.63p | 3076 |
| 28/11/2018 | 1.63p | 1.65p | 1.60p | 1.63p | 9407 |
| 27/11/2018 | 1.63p | 1.63p | 1.60p | 1.63p | 77663 |
| 26/11/2018 | 1.65p | 1.65p | 1.60p | 1.63p | 31286 |
| 23/11/2018 | 1.65p | 1.65p | 1.60p | 1.65p | 2496 |
| 22/11/2018 | 1.65p | 1.65p | 1.60p | 1.65p | 45295 |
| 21/11/2018 | 1.65p | 1.70p | 1.60p | 1.65p | 78763 |
| 20/11/2018 | 1.10p | 1.13p | 1.03p | 1.10p | 79179 |
| 19/11/2018 | 1.10p | 1.10p | 1.06p | 1.10p | 542217 |
| 16/11/2018 | 1.10p | 1.10p | 1.06p | 1.10p | 1787 |
| 15/11/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 14/11/2018 | 1.10p | 1.10p | 1.06p | 1.10p | 41881 |
| 13/11/2018 | 1.10p | 1.10p | 1.06p | 1.10p | 19179 |
| 12/11/2018 | 1.13p | 1.13p | 1.00p | 1.10p | 242960 |
| 09/11/2018 | 1.10p | 1.13p | 1.02p | 1.13p | 430536 |
| 08/11/2018 | 1.16p | 1.16p | 1.13p | 1.16p | 136554 |
| 07/11/2018 | 1.16p | 1.16p | 1.13p | 1.16p | 69613 |
| 06/11/2018 | 1.16p | 1.16p | 1.13p | 1.16p | 635620 |
| 05/11/2018 | 1.23p | 1.23p | 1.13p | 1.16p | 1164495 |
| 02/11/2018 | 1.23p | 1.23p | 1.13p | 1.23p | 236258 |
| 01/11/2018 | 1.23p | 1.23p | 1.13p | 1.23p | 94738 |
| 31/10/2018 | 1.16p | 1.33p | 0.93p | 1.20p | 1189553 |
| 30/10/2018 | 1.56p | 1.56p | 1.33p | 1.56p | 106975 |
| 29/10/2018 | 1.56p | 1.56p | 1.43p | 1.56p | 98296 |
| 26/10/2018 | 1.56p | 1.56p | 1.43p | 1.56p | 21914 |
| 25/10/2018 | 1.56p | 1.56p | 1.40p | 1.56p | 128960 |
| 24/10/2018 | 1.56p | 1.56p | 1.46p | 1.56p | 55010 |
| 23/10/2018 | 1.56p | 1.56p | 1.46p | 1.56p | 27301 |
| 22/10/2018 | 1.66p | 1.66p | 1.40p | 1.56p | 339301 |
| 19/10/2018 | 1.66p | 1.66p | 1.53p | 1.66p | 60222 |
| 18/10/2018 | 1.76p | 1.76p | 1.53p | 1.66p | 508034 |
| 17/10/2018 | 1.76p | 1.76p | 1.45p | 1.76p | 80750 |
| 16/10/2018 | 1.70p | 1.76p | 1.46p | 1.76p | 94351 |
| 15/10/2018 | 1.70p | 1.99p | 1.46p | 1.70p | 1427363 |
| 12/10/2018 | 1.63p | 1.73p | 1.60p | 1.70p | 615965 |
| 11/10/2018 | 1.56p | 1.66p | 1.56p | 1.63p | 397951 |
| 10/10/2018 | 1.83p | 1.83p | 1.60p | 1.70p | 250057 |
| 09/10/2018 | 2.03p | 2.03p | 1.83p | 1.96p | 296024 |
| 08/10/2018 | 2.13p | 2.13p | 1.96p | 2.03p | 53833 |
| 05/10/2018 | 2.26p | 2.26p | 1.99p | 2.13p | 183848 |
| 04/10/2018 | 2.36p | 2.36p | 2.09p | 2.26p | 79601 |
| 03/10/2018 | 2.36p | 2.36p | 1.66p | 2.36p | 457187 |
| 02/10/2018 | 2.36p | 2.36p | 2.13p | 2.36p | 165657 |
| 01/10/2018 | 2.43p | 2.43p | 2.19p | 2.36p | 31685 |
| 28/09/2018 | 2.43p | 2.43p | 2.33p | 2.43p | 55780 |
| 27/09/2018 | 2.59p | 2.59p | 2.33p | 2.43p | 199122 |
| 26/09/2018 | 4.42p | 4.42p | 1.99p | 2.59p | 2264040 |
| 25/09/2018 | 4.55p | 4.55p | 4.35p | 4.42p | 35086 |
| 24/09/2018 | 4.75p | 4.75p | 4.52p | 4.55p | 68536 |
| 21/09/2018 | 4.95p | 4.95p | 4.75p | 4.75p | 7522 |
| 20/09/2018 | 5.15p | 5.15p | 4.92p | 4.95p | 147165 |
| 19/09/2018 | 5.15p | 5.15p | 4.99p | 5.15p | 1053 |
| 18/09/2018 | 5.15p | 5.15p | 4.99p | 5.15p | 469 |
| 17/09/2018 | 5.15p | 5.15p | 4.74p | 5.15p | 31930 |
| 14/09/2018 | 5.15p | 5.15p | 4.85p | 5.15p | 36873 |
| 13/09/2018 | 5.15p | 5.32p | 4.85p | 5.15p | 307687 |
| 12/09/2018 | 5.15p | 5.15p | 4.92p | 5.15p | 7433 |
| 11/09/2018 | 5.15p | 5.15p | 4.99p | 5.15p | 22785 |
| 10/09/2018 | 5.15p | 5.15p | 4.85p | 5.15p | 70325 |
| 07/09/2018 | 5.15p | 5.15p | 4.99p | 5.15p | 247 |
| 06/09/2018 | 5.15p | 5.15p | 4.92p | 5.15p | 65930 |
| 05/09/2018 | 5.15p | 5.15p | 4.99p | 5.15p | 14138 |
| 04/09/2018 | 5.15p | 5.15p | 4.92p | 5.15p | 64358 |
| 03/09/2018 | 5.15p | 5.15p | 4.99p | 5.15p | 41040 |
| 31/08/2018 | 5.15p | 5.15p | 4.99p | 5.15p | 19067 |
| 30/08/2018 | 5.15p | 5.15p | 4.99p | 5.15p | 10357 |
| 29/08/2018 | 5.15p | 5.15p | 4.99p | 5.15p | 204409 |
| 28/08/2018 | 5.15p | 5.15p | 4.99p | 5.15p | 3584 |
| 24/08/2018 | 5.15p | 5.15p | 4.99p | 5.15p | 116275 |
| 23/08/2018 | 5.15p | 5.15p | 4.99p | 5.15p | 83197 |
| 22/08/2018 | 5.15p | 5.15p | 4.99p | 5.15p | 26637 |
| 21/08/2018 | 5.15p | 5.15p | 4.99p | 5.15p | 78157 |
| 20/08/2018 | 5.15p | 5.22p | 4.99p | 5.15p | 102870 |
| 17/08/2018 | 5.15p | 5.15p | 4.99p | 5.15p | 39088 |
| 16/08/2018 | 5.15p | 5.15p | 4.99p | 5.15p | 157175 |
| 15/08/2018 | 5.07p | 5.15p | 4.97p | 5.15p | 721616 |
| 14/08/2018 | 5.24p | 5.24p | 4.89p | 4.89p | 23700 |
| 13/08/2018 | 5.24p | 5.24p | 5.15p | 5.24p | 22212 |
| 10/08/2018 | 5.24p | 5.24p | 5.15p | 5.24p | 8730 |
| 09/08/2018 | 5.24p | 5.24p | 4.99p | 5.24p | 154272 |
| 08/08/2018 | 5.49p | 5.49p | 4.72p | 5.24p | 187577 |
| 07/08/2018 | 5.65p | 5.65p | 5.19p | 5.49p | 75539 |
| 06/08/2018 | 5.65p | 5.65p | 5.22p | 5.65p | 62844 |
| 03/08/2018 | 5.73p | 5.73p | 5.39p | 5.65p | 49680 |
| 02/08/2018 | 5.57p | 5.65p | 5.32p | 5.57p | 41887 |
| 01/08/2018 | 5.57p | 5.57p | 5.49p | 5.57p | 8295 |
| 31/07/2018 | 5.57p | 5.57p | 5.49p | 5.57p | 17774 |
| 30/07/2018 | 5.57p | 5.57p | 5.49p | 5.57p | 36724 |
| 27/07/2018 | 5.57p | 5.57p | 5.49p | 5.57p | 148072 |
| 26/07/2018 | 5.57p | 5.65p | 5.49p | 5.57p | 28063 |
| 25/07/2018 | 5.57p | 5.57p | 5.32p | 5.57p | 65778 |
| 24/07/2018 | 5.65p | 5.65p | 5.49p | 5.57p | 28379 |
| 23/07/2018 | 5.65p | 5.65p | 5.49p | 5.65p | 46022 |
| 20/07/2018 | 5.65p | 5.65p | 5.49p | 5.65p | 15378 |
| 19/07/2018 | 5.65p | 5.65p | 5.49p | 5.65p | 11840 |
| 18/07/2018 | 5.65p | 5.82p | 5.49p | 5.65p | 63426 |
| 17/07/2018 | 5.65p | 5.65p | 5.49p | 5.65p | 21140 |
| 16/07/2018 | 5.65p | 5.65p | 5.49p | 5.65p | 6042 |
| 13/07/2018 | 5.65p | 5.65p | 5.49p | 5.65p | 18300 |
| 12/07/2018 | 5.65p | 5.65p | 5.49p | 5.65p | 17359 |
| 11/07/2018 | 5.73p | 5.73p | 5.49p | 5.65p | 34267 |
| 10/07/2018 | 5.73p | 5.73p | 5.65p | 5.73p | 148092 |
| 09/07/2018 | 5.73p | 5.73p | 5.64p | 5.73p | 67604 |
| 06/07/2018 | 5.73p | 5.73p | 5.64p | 5.73p | 44237 |
| 05/07/2018 | 5.73p | 5.73p | 5.65p | 5.73p | 98979 |
| 04/07/2018 | 5.73p | 5.73p | 5.65p | 5.73p | 26461 |
| 03/07/2018 | 5.73p | 5.73p | 5.45p | 5.73p | 340590 |
| 02/07/2018 | 5.73p | 6.52p | 5.65p | 5.73p | 1195224 |
| 29/06/2018 | 4.49p | 5.91p | 4.32p | 5.73p | 4133872 |
| 28/06/2018 | 2.16p | 2.26p | 1.83p | 2.16p | 2125628 |
| 27/06/2018 | 5.65p | 5.98p | 2.12p | 2.26p | 3608972 |
| 26/06/2018 | 10.31p | 10.31p | 10.31p | 10.31p | 0 |
| 25/06/2018 | 10.31p | 10.31p | 9.97p | 10.31p | 1289 |
| 22/06/2018 | 10.31p | 10.31p | 9.97p | 10.31p | 22423 |
| 21/06/2018 | 10.31p | 10.31p | 9.97p | 10.31p | 596 |
| 20/06/2018 | 10.31p | 10.31p | 9.97p | 10.31p | 5825 |
| 19/06/2018 | 10.31p | 10.31p | 9.97p | 10.31p | 22448 |
| 18/06/2018 | 10.31p | 10.31p | 9.97p | 10.31p | 6800 |
| 15/06/2018 | 10.31p | 10.31p | 9.97p | 10.31p | 752 |
| 14/06/2018 | 10.31p | 10.31p | 9.37p | 10.31p | 39932 |
| 13/06/2018 | 10.31p | 10.31p | 9.97p | 10.31p | 31474 |
| 12/06/2018 | 10.31p | 10.31p | 9.97p | 10.31p | 32938 |
| 11/06/2018 | 10.31p | 10.31p | 9.91p | 10.31p | 12532 |
| 08/06/2018 | 10.31p | 10.31p | 9.71p | 10.31p | 113591 |
| 07/06/2018 | 10.31p | 10.50p | 10.03p | 10.31p | 56420 |
| 06/06/2018 | 10.31p | 10.37p | 10.01p | 10.31p | 70293 |
| 05/06/2018 | 10.31p | 10.64p | 9.97p | 10.31p | 146953 |
| 04/06/2018 | 10.97p | 10.97p | 10.64p | 10.97p | 660418 |
| 01/06/2018 | 10.97p | 10.97p | 10.64p | 10.97p | 19036 |
| 31/05/2018 | 10.97p | 10.97p | 10.64p | 10.97p | 15411 |
| 30/05/2018 | 10.97p | 10.97p | 10.64p | 10.97p | 10837 |
| 29/05/2018 | 10.97p | 11.30p | 10.64p | 10.97p | 43118 |
| 25/05/2018 | 11.04p | 11.04p | 10.77p | 10.97p | 31622 |
| 24/05/2018 | 11.04p | 11.04p | 10.76p | 11.04p | 13173 |
| 23/05/2018 | 11.17p | 11.17p | 9.97p | 11.04p | 71029 |
| 22/05/2018 | 11.17p | 11.17p | 10.98p | 11.17p | 2163 |
| 21/05/2018 | 11.17p | 11.17p | 10.98p | 11.17p | 55326 |
| 18/05/2018 | 11.17p | 11.17p | 11.04p | 11.17p | 4181 |
| 17/05/2018 | 11.17p | 11.17p | 10.97p | 11.17p | 29642 |
| 16/05/2018 | 11.17p | 11.17p | 10.97p | 11.17p | 24285 |
| 15/05/2018 | 11.17p | 11.17p | 10.98p | 11.17p | 19267 |
| 14/05/2018 | 11.17p | 11.17p | 11.03p | 11.17p | 13090 |
| 11/05/2018 | 11.17p | 11.17p | 11.04p | 11.17p | 1291 |
| 10/05/2018 | 11.17p | 11.17p | 11.03p | 11.17p | 68225 |
| 09/05/2018 | 11.17p | 11.17p | 11.01p | 11.17p | 86650 |
| 08/05/2018 | 11.17p | 11.17p | 11.01p | 11.17p | 4574 |
| 04/05/2018 | 11.17p | 11.17p | 11.01p | 11.17p | 875 |
| 03/05/2018 | 11.17p | 11.17p | 11.01p | 11.17p | 3574 |
| 02/05/2018 | 11.17p | 11.30p | 11.01p | 11.17p | 13072 |
| 01/05/2018 | 11.17p | 11.17p | 11.04p | 11.17p | 19512 |
| 30/04/2018 | 11.17p | 11.17p | 11.01p | 11.17p | 2000 |
| 27/04/2018 | 11.17p | 11.17p | 10.97p | 11.17p | 41988 |
| 26/04/2018 | 11.17p | 11.17p | 11.01p | 11.17p | 13292 |
| 25/04/2018 | 11.17p | 11.17p | 11.01p | 11.17p | 11242 |
| 24/04/2018 | 11.17p | 11.17p | 11.03p | 11.17p | 18616 |
| 23/04/2018 | 11.17p | 11.17p | 11.04p | 11.17p | 8451 |
| 20/04/2018 | 11.17p | 11.17p | 11.03p | 11.17p | 22606 |
| 19/04/2018 | 11.24p | 11.24p | 10.77p | 11.17p | 68266 |
*Close Price adjusted for both dividends and splits