Fastjet (FJET) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
18/04/2018 11.24p 11.24p 11.17p 11.24p 7760
17/04/2018 11.24p 11.24p 11.17p 11.24p 34702
16/04/2018 11.24p 11.24p 11.17p 11.24p 26028
13/04/2018 11.24p 11.24p 11.17p 11.24p 16485
12/04/2018 11.24p 11.24p 11.17p 11.24p 12503
11/04/2018 11.24p 11.24p 11.17p 11.24p 50065
10/04/2018 11.24p 11.24p 11.17p 11.24p 18454
09/04/2018 11.24p 11.30p 11.17p 11.24p 23570
06/04/2018 11.24p 11.24p 11.17p 11.24p 11997
05/04/2018 11.24p 11.50p 11.17p 11.24p 104854
04/04/2018 11.90p 11.90p 11.82p 11.90p 16509
03/04/2018 11.90p 11.90p 11.83p 11.90p 27618
29/03/2018 11.90p 11.90p 11.83p 11.90p 44151
28/03/2018 11.90p 11.90p 11.82p 11.90p 21099
27/03/2018 11.90p 11.90p 11.82p 11.90p 26688
26/03/2018 11.90p 11.90p 11.83p 11.90p 8253
23/03/2018 11.90p 11.90p 11.83p 11.90p 6317
22/03/2018 11.90p 11.90p 11.83p 11.90p 8290
21/03/2018 11.90p 11.97p 11.44p 11.90p 106128
20/03/2018 11.90p 11.90p 11.44p 11.90p 48883
19/03/2018 11.90p 11.90p 11.44p 11.90p 89412
16/03/2018 11.90p 11.90p 11.83p 11.90p 11929
15/03/2018 11.90p 11.90p 11.83p 11.90p 12857
14/03/2018 11.90p 11.90p 11.83p 11.90p 54446
13/03/2018 11.90p 11.90p 11.57p 11.90p 45297
12/03/2018 11.90p 11.90p 11.83p 11.90p 48832
09/03/2018 11.90p 11.90p 11.83p 11.90p 33824
08/03/2018 11.90p 11.90p 11.70p 11.70p 30719
07/03/2018 11.90p 11.90p 11.83p 11.90p 13332
06/03/2018 11.90p 11.90p 11.83p 11.90p 16369
05/03/2018 11.90p 11.90p 11.30p 11.90p 54395
02/03/2018 11.90p 11.90p 11.64p 11.90p 40651
01/03/2018 11.90p 11.90p 11.83p 11.90p 20389
28/02/2018 11.90p 11.90p 11.83p 11.90p 37348
27/02/2018 11.90p 11.90p 11.83p 11.90p 9584
26/02/2018 11.90p 11.90p 11.83p 11.90p 23216
23/02/2018 11.90p 11.90p 11.83p 11.90p 9804
22/02/2018 11.90p 11.90p 11.83p 11.90p 17402
21/02/2018 11.90p 11.90p 11.83p 11.90p 46417
20/02/2018 11.90p 11.90p 11.83p 11.90p 11090
19/02/2018 11.90p 11.90p 11.83p 11.90p 8178
16/02/2018 11.90p 11.97p 11.83p 11.90p 56186
15/02/2018 12.07p 12.07p 11.83p 11.90p 162948
14/02/2018 12.20p 12.20p 11.83p 12.07p 49384
13/02/2018 12.20p 12.20p 12.10p 12.20p 15038
12/02/2018 12.20p 12.20p 12.10p 12.20p 3574
09/02/2018 12.20p 12.20p 12.04p 12.20p 90197
08/02/2018 12.20p 12.20p 12.04p 12.20p 15342
07/02/2018 12.20p 12.20p 11.70p 12.20p 68899
06/02/2018 12.20p 12.20p 11.97p 12.20p 53992
05/02/2018 12.70p 12.70p 12.33p 12.70p 5854
02/02/2018 12.70p 12.70p 11.97p 12.70p 63472
01/02/2018 12.70p 12.70p 12.37p 12.70p 10480
31/01/2018 12.83p 12.83p 12.37p 12.70p 15157
30/01/2018 12.83p 12.83p 12.53p 12.83p 39971
29/01/2018 12.83p 12.83p 12.63p 12.83p 45380
26/01/2018 12.83p 12.83p 12.53p 12.83p 30178
25/01/2018 12.83p 12.83p 12.13p 12.83p 50248
24/01/2018 13.30p 13.30p 12.63p 12.83p 15516
23/01/2018 12.83p 12.83p 12.63p 12.83p 7877
22/01/2018 12.83p 12.83p 11.97p 12.83p 108362
19/01/2018 12.83p 12.83p 12.63p 12.83p 18300
18/01/2018 12.83p 12.83p 12.57p 12.83p 12615
17/01/2018 12.83p 13.03p 12.63p 12.83p 72467
16/01/2018 12.83p 12.83p 12.57p 12.83p 143497
15/01/2018 12.83p 12.83p 11.97p 12.83p 75777
12/01/2018 12.70p 12.83p 12.59p 12.83p 48143
11/01/2018 12.83p 12.83p 12.59p 12.70p 102712
10/01/2018 12.83p 12.83p 12.63p 12.83p 64737
09/01/2018 13.16p 13.16p 12.63p 12.83p 78879
08/01/2018 13.36p 13.36p 13.03p 13.16p 101303
05/01/2018 13.36p 13.36p 13.30p 13.36p 23106
04/01/2018 13.36p 13.36p 12.96p 13.36p 61439
03/01/2018 13.36p 13.36p 13.30p 13.36p 27628
02/01/2018 13.03p 13.36p 13.03p 13.36p 38884
29/12/2017 13.38p 13.38p 13.30p 13.38p 13925
28/12/2017 13.38p 13.38p 13.30p 13.38p 24508
27/12/2017 13.38p 13.38p 13.19p 13.38p 49805
22/12/2017 13.05p 13.38p 13.05p 13.38p 2067
21/12/2017 13.38p 13.38p 13.30p 13.38p 14639
20/12/2017 13.38p 13.38p 13.30p 13.38p 12042
19/12/2017 13.38p 13.38p 13.30p 13.38p 54681
18/12/2017 13.46p 13.63p 13.30p 13.38p 27842
15/12/2017 13.46p 13.80p 13.30p 13.46p 99961
14/12/2017 13.46p 13.46p 13.30p 13.46p 56683
13/12/2017 13.80p 13.80p 13.30p 13.46p 102735
12/12/2017 13.80p 13.80p 13.30p 13.80p 65438
11/12/2017 13.80p 13.80p 13.46p 13.80p 20101
08/12/2017 13.80p 13.80p 13.30p 13.80p 72288
07/12/2017 13.80p 13.96p 13.63p 13.80p 55588
06/12/2017 13.80p 13.96p 13.63p 13.80p 21617
05/12/2017 13.80p 13.80p 13.63p 13.80p 9683
04/12/2017 13.80p 13.80p 13.63p 13.80p 29764
01/12/2017 13.80p 13.80p 13.63p 13.80p 5779
30/11/2017 13.80p 13.80p 13.63p 13.80p 37476
29/11/2017 13.80p 13.80p 13.63p 13.80p 9390
28/11/2017 13.80p 13.80p 13.63p 13.80p 31896
27/11/2017 13.80p 13.80p 13.63p 13.80p 5382
24/11/2017 13.80p 13.80p 13.63p 13.80p 7520
23/11/2017 13.80p 13.80p 13.63p 13.80p 10694
22/11/2017 13.80p 13.80p 13.63p 13.80p 2524
21/11/2017 13.80p 13.80p 13.63p 13.80p 7766
20/11/2017 13.80p 14.29p 13.63p 13.80p 4771
17/11/2017 13.80p 13.80p 13.13p 13.80p 2441580
16/11/2017 13.80p 13.80p 13.63p 13.80p 18190
15/11/2017 13.80p 13.80p 12.63p 13.80p 53168
14/11/2017 13.80p 13.80p 12.96p 13.80p 112168
13/11/2017 13.80p 13.80p 13.63p 13.80p 23674
10/11/2017 13.80p 13.80p 13.63p 13.80p 8394
09/11/2017 13.88p 14.29p 13.30p 13.80p 58573
08/11/2017 13.88p 13.88p 13.63p 13.88p 7946
07/11/2017 14.05p 14.05p 13.63p 13.88p 67025
06/11/2017 14.05p 14.05p 13.96p 14.05p 358
03/11/2017 14.05p 14.05p 13.71p 14.05p 13084
02/11/2017 14.05p 14.29p 13.96p 14.05p 5394
01/11/2017 14.05p 14.05p 13.96p 14.05p 10118
31/10/2017 14.05p 14.05p 13.96p 14.05p 5508
30/10/2017 14.05p 14.05p 13.96p 14.05p 18986
27/10/2017 14.05p 14.05p 13.71p 14.05p 708
26/10/2017 14.13p 14.21p 13.96p 14.05p 55338
25/10/2017 14.13p 14.13p 13.96p 14.13p 41116
24/10/2017 14.38p 14.38p 14.00p 14.13p 334064
23/10/2017 14.38p 14.38p 14.21p 14.38p 108213
20/10/2017 14.38p 14.38p 14.29p 14.38p 33318
19/10/2017 14.38p 14.96p 14.29p 14.38p 15268
18/10/2017 14.46p 14.46p 14.29p 14.38p 43307
17/10/2017 14.46p 14.46p 14.29p 14.46p 4002
16/10/2017 14.79p 14.79p 14.46p 14.46p 43751
13/10/2017 15.04p 15.04p 14.79p 14.79p 25004
12/10/2017 15.04p 15.04p 15.04p 15.04p 26407
11/10/2017 15.13p 15.13p 15.04p 15.04p 98107
10/10/2017 15.13p 15.13p 15.13p 15.13p 42192
09/10/2017 15.13p 15.13p 15.13p 15.13p 6902
06/10/2017 15.13p 15.62p 14.96p 15.13p 15612
05/10/2017 15.13p 15.13p 15.13p 15.13p 103524
04/10/2017 15.13p 15.13p 15.13p 15.13p 36982
03/10/2017 15.62p 15.62p 15.13p 15.13p 349902
02/10/2017 15.13p 16.29p 15.13p 15.62p 343641
29/09/2017 14.29p 15.13p 14.29p 15.13p 383631
28/09/2017 14.29p 14.29p 14.29p 14.29p 57680
27/09/2017 14.29p 14.29p 14.29p 14.29p 42020
26/09/2017 14.29p 14.29p 14.29p 14.29p 29110
25/09/2017 14.29p 14.29p 14.29p 14.29p 11893
22/09/2017 14.29p 14.29p 14.29p 14.29p 40815
21/09/2017 14.29p 14.29p 14.29p 14.29p 295430
20/09/2017 14.29p 14.29p 14.29p 14.29p 15146
19/09/2017 14.29p 14.29p 14.29p 14.29p 10199
18/09/2017 14.29p 14.29p 14.29p 14.29p 1991
15/09/2017 14.29p 14.29p 14.29p 14.29p 83186
14/09/2017 14.29p 14.29p 14.29p 14.29p 32213
13/09/2017 14.29p 14.29p 14.29p 14.29p 50238
12/09/2017 14.29p 14.29p 14.29p 14.29p 5466
11/09/2017 14.29p 14.29p 14.29p 14.29p 7211
08/09/2017 14.29p 14.29p 14.29p 14.29p 6961
07/09/2017 14.29p 14.29p 14.29p 14.29p 142670
06/09/2017 14.29p 14.29p 14.29p 14.29p 33726
05/09/2017 14.29p 14.29p 13.63p 14.29p 42871
04/09/2017 14.29p 14.29p 13.96p 14.29p 35853
01/09/2017 14.29p 14.29p 14.29p 14.29p 6768
31/08/2017 14.29p 14.29p 14.29p 14.29p 2256
30/08/2017 14.29p 14.29p 14.29p 14.29p 37157
29/08/2017 14.29p 14.29p 14.29p 14.29p 64202
25/08/2017 14.29p 14.29p 14.29p 14.29p 20075
24/08/2017 14.29p 14.29p 14.29p 14.29p 57891
23/08/2017 13.96p 14.29p 14.29p 14.29p 13946
22/08/2017 14.29p 14.29p 14.29p 14.29p 8548
21/08/2017 14.29p 14.29p 14.29p 14.29p 3556
18/08/2017 14.29p 14.29p 14.29p 14.29p 19174
17/08/2017 14.29p 14.29p 14.29p 14.29p 4923
16/08/2017 14.29p 14.29p 14.29p 14.29p 41955
15/08/2017 14.29p 14.29p 14.29p 14.29p 19914
14/08/2017 14.29p 14.29p 14.29p 14.29p 8339
11/08/2017 14.29p 14.29p 14.29p 14.29p 47922
10/08/2017 13.80p 14.29p 13.80p 14.29p 147098
09/08/2017 13.80p 13.80p 13.80p 13.80p 174965
08/08/2017 13.63p 13.80p 13.63p 13.80p 272066
07/08/2017 13.63p 13.63p 13.63p 13.63p 46739
04/08/2017 13.63p 13.63p 13.63p 13.63p 55264
03/08/2017 13.63p 13.63p 13.63p 13.63p 47735
02/08/2017 13.63p 13.63p 13.63p 13.63p 8193
01/08/2017 13.63p 13.63p 13.63p 13.63p 36015
31/07/2017 14.46p 14.46p 13.63p 13.63p 138756
28/07/2017 14.46p 14.46p 14.46p 14.46p 13562
27/07/2017 14.46p 14.46p 14.46p 14.46p 38139
26/07/2017 14.46p 14.46p 14.46p 14.46p 65746
25/07/2017 14.46p 14.46p 14.46p 14.46p 11599
24/07/2017 14.46p 14.46p 14.46p 14.46p 91020
21/07/2017 14.63p 14.63p 14.46p 14.46p 426788
20/07/2017 14.63p 14.63p 14.63p 14.63p 77803
19/07/2017 14.63p 14.63p 14.63p 14.63p 21859
18/07/2017 14.63p 14.63p 14.63p 14.63p 72020
17/07/2017 14.63p 14.63p 14.63p 14.63p 113734
14/07/2017 14.96p 14.96p 14.63p 14.63p 394089
13/07/2017 13.13p 14.96p 13.13p 14.96p 332652
12/07/2017 12.96p 13.13p 12.96p 13.13p 227589
11/07/2017 12.96p 12.96p 12.96p 12.96p 42459
10/07/2017 12.96p 12.96p 12.96p 12.96p 50811
07/07/2017 12.96p 12.96p 12.96p 12.96p 56525
06/07/2017 12.96p 12.96p 12.96p 12.96p 61049
05/07/2017 12.96p 12.96p 12.96p 12.96p 102873

*Close Price adjusted for both dividends and splits