Fastjet (FJET) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
01/12/2015 40.22p 40.56p 38.56p 39.56p 416555
30/11/2015 40.22p 40.22p 39.89p 40.22p 17353
27/11/2015 40.89p 40.89p 38.89p 40.22p 230886
26/11/2015 40.89p 41.22p 40.56p 40.89p 545046
25/11/2015 40.89p 40.93p 39.89p 40.89p 123135
24/11/2015 42.55p 42.55p 40.56p 40.89p 52201
23/11/2015 43.22p 43.22p 41.22p 42.55p 62576
20/11/2015 43.22p 43.22p 42.55p 43.22p 28626
19/11/2015 43.22p 43.22p 42.55p 43.22p 46159
18/11/2015 43.55p 43.55p 42.55p 43.22p 41576
17/11/2015 43.88p 44.55p 43.22p 43.55p 145157
16/11/2015 44.05p 44.15p 42.55p 43.88p 76221
13/11/2015 44.05p 44.21p 43.65p 44.05p 40052
12/11/2015 44.05p 44.41p 43.61p 44.05p 100400
11/11/2015 43.55p 44.55p 43.22p 44.05p 513578
10/11/2015 43.55p 43.81p 42.55p 43.55p 3132832
09/11/2015 43.55p 44.45p 42.78p 43.55p 148299
06/11/2015 41.55p 43.22p 40.56p 42.88p 559944
05/11/2015 44.21p 45.74p 44.21p 44.55p 73022
04/11/2015 44.21p 47.00p 43.32p 44.21p 476067
03/11/2015 49.20p 49.73p 48.60p 49.03p 202147
02/11/2015 50.86p 51.39p 50.60p 50.86p 91517
30/10/2015 50.86p 51.19p 50.53p 50.86p 448598
29/10/2015 53.85p 53.85p 48.87p 50.86p 296952
28/10/2015 54.85p 54.85p 52.52p 53.85p 95815
27/10/2015 53.52p 55.78p 53.19p 54.85p 51094
26/10/2015 54.85p 55.18p 53.19p 53.52p 86889
23/10/2015 55.85p 55.98p 53.19p 54.85p 75195
22/10/2015 56.18p 56.51p 55.85p 56.18p 162946
21/10/2015 56.18p 56.35p 54.19p 56.18p 49263
20/10/2015 57.18p 57.84p 56.51p 57.18p 70517
19/10/2015 57.18p 57.18p 55.85p 57.18p 75351
16/10/2015 57.84p 57.84p 55.18p 57.18p 39980
15/10/2015 58.51p 59.17p 57.18p 57.84p 28982
14/10/2015 58.51p 58.51p 57.84p 58.51p 99448
13/10/2015 57.84p 59.50p 57.18p 58.51p 236066
12/10/2015 59.17p 61.13p 57.31p 57.84p 256186
09/10/2015 57.84p 58.84p 55.97p 57.84p 106573
08/10/2015 56.18p 59.64p 55.95p 57.84p 391681
07/10/2015 55.52p 55.85p 53.52p 54.52p 871943
06/10/2015 54.52p 54.78p 51.53p 53.52p 129799
05/10/2015 56.85p 56.98p 52.66p 54.52p 201057
02/10/2015 56.18p 56.26p 55.86p 56.18p 93384
01/10/2015 56.18p 56.45p 55.91p 56.18p 265577
30/09/2015 56.18p 56.45p 54.85p 56.18p 55150
29/09/2015 56.35p 56.71p 55.52p 56.18p 182414
28/09/2015 57.51p 58.47p 55.38p 56.35p 230594
25/09/2015 59.84p 60.48p 58.84p 59.84p 114894
24/09/2015 59.50p 60.82p 59.04p 59.84p 60055
23/09/2015 59.50p 60.50p 57.38p 59.50p 93558
22/09/2015 61.17p 61.17p 58.04p 59.50p 127555
21/09/2015 61.17p 61.33p 60.50p 61.17p 22355
18/09/2015 60.83p 61.77p 60.17p 61.17p 115977
17/09/2015 61.33p 61.50p 59.44p 60.83p 298109
16/09/2015 63.49p 63.49p 60.83p 61.33p 117102
15/09/2015 63.49p 63.49p 63.16p 63.49p 44061
14/09/2015 64.82p 64.82p 63.16p 63.49p 170904
11/09/2015 64.82p 64.82p 64.49p 64.82p 46269
10/09/2015 65.16p 65.19p 62.50p 64.82p 103914
09/09/2015 65.49p 65.95p 64.52p 65.16p 118451
08/09/2015 66.49p 66.75p 64.16p 65.49p 180422
07/09/2015 64.16p 68.08p 64.16p 66.15p 440759
04/09/2015 63.83p 64.82p 63.72p 64.16p 82570
03/09/2015 63.83p 64.82p 63.63p 63.83p 92760
02/09/2015 64.16p 64.36p 63.83p 63.83p 56791
01/09/2015 64.82p 65.72p 64.05p 64.16p 79843
28/08/2015 64.82p 65.16p 63.87p 64.82p 93644
27/08/2015 65.16p 65.82p 63.87p 64.82p 77665
26/08/2015 62.83p 64.99p 62.76p 64.16p 160946
25/08/2015 60.83p 63.49p 60.54p 62.50p 168352
24/08/2015 63.16p 63.16p 59.17p 60.83p 124406
21/08/2015 62.83p 63.49p 62.50p 63.49p 295581
20/08/2015 64.16p 64.72p 63.16p 63.83p 161629
19/08/2015 63.16p 65.82p 62.96p 64.16p 66650
18/08/2015 61.83p 63.62p 61.50p 63.16p 123821
17/08/2015 61.50p 63.83p 60.83p 61.83p 258096
14/08/2015 60.83p 61.63p 60.00p 61.17p 80850
13/08/2015 60.50p 61.50p 59.41p 60.83p 24022
12/08/2015 60.83p 62.00p 59.30p 60.50p 158521
11/08/2015 59.50p 62.10p 58.87p 60.83p 113554
10/08/2015 59.17p 62.32p 58.51p 59.50p 153944
07/08/2015 55.85p 58.90p 55.85p 57.84p 276231
06/08/2015 55.85p 56.51p 55.18p 55.85p 103959
05/08/2015 57.18p 57.18p 54.52p 55.85p 210373
04/08/2015 57.18p 57.18p 56.51p 57.18p 29856
03/08/2015 58.18p 58.18p 56.51p 57.18p 98350
31/07/2015 58.51p 58.51p 57.84p 58.18p 198333
30/07/2015 57.51p 59.84p 56.53p 58.51p 178019
29/07/2015 57.84p 58.61p 51.36p 57.18p 9736169
28/07/2015 62.50p 62.50p 56.63p 57.84p 389247
27/07/2015 62.50p 62.50p 61.83p 62.50p 17574
24/07/2015 62.50p 63.83p 61.17p 62.50p 229645
23/07/2015 62.50p 62.83p 61.83p 62.50p 12327
22/07/2015 64.16p 64.16p 60.50p 62.50p 353295
21/07/2015 63.83p 64.94p 63.63p 64.16p 51680
20/07/2015 63.83p 64.49p 63.66p 63.83p 49278
17/07/2015 63.83p 64.36p 63.36p 63.83p 68565
16/07/2015 63.83p 63.83p 63.19p 63.83p 13051
15/07/2015 64.49p 65.16p 63.22p 63.83p 51883
14/07/2015 64.49p 65.49p 64.09p 64.49p 25607
13/07/2015 64.49p 66.49p 63.59p 64.49p 113390
10/07/2015 64.82p 66.15p 63.21p 64.49p 142769
09/07/2015 63.16p 63.34p 62.50p 63.16p 294469
08/07/2015 63.99p 63.99p 61.17p 63.16p 427182
07/07/2015 64.16p 64.16p 63.16p 63.99p 34480
06/07/2015 64.49p 64.49p 63.16p 64.49p 61194
03/07/2015 65.16p 65.55p 63.83p 64.49p 119141
02/07/2015 64.49p 65.69p 63.33p 65.16p 242790
01/07/2015 66.82p 66.82p 64.16p 64.82p 30724
30/06/2015 66.49p 67.15p 65.26p 66.82p 368732
29/06/2015 66.15p 67.15p 63.18p 65.82p 449162
26/06/2015 67.15p 67.15p 66.49p 67.15p 23616
25/06/2015 67.15p 67.15p 66.49p 67.15p 17726
24/06/2015 66.82p 67.82p 65.82p 67.15p 440440
23/06/2015 67.48p 68.48p 65.16p 66.82p 103840
22/06/2015 68.48p 69.15p 66.49p 67.48p 74984
19/06/2015 67.82p 68.48p 67.15p 67.82p 147931
18/06/2015 68.81p 69.81p 67.15p 67.82p 74238
17/06/2015 71.47p 71.47p 65.89p 68.81p 503169
16/06/2015 73.47p 73.47p 70.47p 71.47p 370376
15/06/2015 74.13p 74.13p 71.14p 73.47p 96878
12/06/2015 74.46p 75.13p 73.15p 74.13p 167337
11/06/2015 74.96p 76.46p 73.13p 74.46p 31899
10/06/2015 75.13p 75.13p 73.80p 75.13p 55725
09/06/2015 75.46p 75.46p 74.15p 75.13p 67983
08/06/2015 75.63p 76.13p 74.46p 75.30p 174615
05/06/2015 75.63p 75.63p 75.13p 75.63p 67490
04/06/2015 75.63p 75.79p 74.81p 75.63p 58650
03/06/2015 76.46p 76.46p 73.80p 75.63p 109657
02/06/2015 75.46p 77.12p 73.18p 76.46p 379147
01/06/2015 75.46p 75.79p 74.49p 75.79p 44420
29/05/2015 76.46p 76.66p 73.47p 75.46p 159797
28/05/2015 77.46p 77.79p 75.49p 76.46p 134880
27/05/2015 75.79p 77.46p 75.26p 77.46p 431769
26/05/2015 77.79p 77.85p 75.13p 75.79p 248145
22/05/2015 77.46p 78.81p 76.62p 77.79p 134352
21/05/2015 78.12p 78.25p 76.53p 77.46p 450412
20/05/2015 78.12p 78.22p 77.12p 78.12p 76636
19/05/2015 78.12p 78.71p 76.46p 78.12p 157721
18/05/2015 78.12p 80.16p 77.84p 78.12p 195308
15/05/2015 77.46p 78.35p 76.46p 77.46p 66736
14/05/2015 78.12p 78.32p 76.82p 77.46p 132947
13/05/2015 77.79p 79.74p 77.16p 78.12p 74881
12/05/2015 79.12p 80.45p 76.99p 77.79p 277025
11/05/2015 77.46p 80.31p 76.46p 79.12p 266122
08/05/2015 80.12p 80.12p 76.46p 77.46p 209183
07/05/2015 79.78p 81.11p 79.72p 80.12p 577948
06/05/2015 81.45p 83.76p 77.80p 79.78p 1481301
05/05/2015 74.63p 77.62p 73.76p 76.79p 1196533
01/05/2015 70.31p 76.13p 70.14p 75.63p 1096739
30/04/2015 68.15p 71.47p 67.15p 70.31p 679130
29/04/2015 67.82p 69.11p 65.82p 68.15p 120812
28/04/2015 65.16p 68.48p 64.82p 66.15p 295384
27/04/2015 64.16p 65.82p 64.16p 65.16p 151284
24/04/2015 64.16p 64.49p 63.89p 64.16p 76400
23/04/2015 63.83p 64.49p 63.53p 64.16p 115381
22/04/2015 62.83p 64.48p 61.50p 63.83p 791931
21/04/2015 61.83p 63.83p 60.00p 62.83p 282567
20/04/2015 63.49p 67.82p 61.43p 63.49p 256035
17/04/2015 66.15p 67.48p 60.50p 63.49p 1017361
16/04/2015 66.49p 68.48p 63.83p 66.15p 295910
15/04/2015 67.15p 68.48p 65.16p 66.82p 956462
14/04/2015 67.48p 68.45p 66.55p 67.15p 313201
13/04/2015 70.47p 71.14p 66.82p 67.48p 265566
10/04/2015 73.80p 74.46p 69.81p 70.47p 189718
09/04/2015 72.14p 73.80p 69.81p 73.80p 431779
08/04/2015 74.13p 75.02p 69.81p 72.14p 570656
07/04/2015 74.80p 76.46p 73.13p 74.13p 1059732
02/04/2015 68.15p 76.46p 66.49p 74.80p 1530058
01/04/2015 71.47p 79.78p 61.50p 68.15p 908259
31/03/2015 78.12p 79.41p 77.46p 78.12p 18547
30/03/2015 78.12p 79.32p 76.85p 78.12p 79254
27/03/2015 78.12p 79.78p 76.47p 78.12p 86841
26/03/2015 79.78p 79.78p 73.13p 78.12p 110057
25/03/2015 81.45p 85.43p 73.80p 79.78p 131363
24/03/2015 79.78p 82.04p 76.46p 78.12p 99574
23/03/2015 76.46p 83.11p 76.13p 79.78p 124002
20/03/2015 78.12p 83.11p 73.13p 76.46p 76426
19/03/2015 83.11p 83.64p 73.13p 78.12p 140479
18/03/2015 86.43p 88.43p 78.12p 84.77p 38074
17/03/2015 81.45p 89.76p 80.45p 86.43p 100240
16/03/2015 83.11p 85.19p 69.81p 81.45p 144382
13/03/2015 83.11p 85.77p 79.78p 83.11p 74587
12/03/2015 83.11p 85.43p 82.77p 83.11p 27764
11/03/2015 83.11p 85.43p 81.45p 83.11p 30371
10/03/2015 83.11p 85.10p 81.78p 83.11p 21882
09/03/2015 86.43p 89.69p 81.88p 83.11p 61728
06/03/2015 83.11p 85.77p 79.78p 83.11p 82501
05/03/2015 81.45p 86.43p 81.45p 83.11p 92311
04/03/2015 86.43p 87.69p 80.95p 81.45p 50510
03/03/2015 79.78p 88.43p 79.78p 86.43p 85660
02/03/2015 79.78p 82.38p 76.46p 79.78p 89877
27/02/2015 78.12p 82.44p 77.92p 79.78p 55618
26/02/2015 86.43p 86.43p 73.80p 78.12p 146869
25/02/2015 89.76p 90.75p 83.11p 86.43p 151795
24/02/2015 91.42p 92.67p 87.43p 89.76p 83182
23/02/2015 91.42p 92.86p 89.09p 91.42p 35749
20/02/2015 91.42p 93.74p 88.79p 91.42p 44120
19/02/2015 91.42p 92.42p 88.53p 91.42p 46552
18/02/2015 91.42p 93.01p 88.43p 91.42p 56678

*Close Price adjusted for both dividends and splits