Fastjet (FJET) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
17/02/2015 91.42p 96.40p 86.43p 91.42p 51120
16/02/2015 91.42p 95.41p 90.75p 91.42p 85183
13/02/2015 96.40p 97.47p 90.42p 91.42p 133885
12/02/2015 91.42p 96.40p 90.75p 96.40p 116531
11/02/2015 89.76p 96.07p 88.66p 91.42p 289660
10/02/2015 86.43p 96.40p 85.17p 89.76p 298646
09/02/2015 88.09p 95.74p 84.44p 86.43p 139260
06/02/2015 91.42p 91.42p 79.78p 86.43p 220253
05/02/2015 93.08p 94.08p 89.76p 91.42p 78431
04/02/2015 93.08p 95.07p 90.42p 93.08p 104262
03/02/2015 93.08p 95.74p 91.09p 93.08p 106001
02/02/2015 89.09p 96.34p 85.77p 93.08p 480205
30/01/2015 87.43p 93.08p 85.10p 89.09p 84842
29/01/2015 84.77p 92.76p 80.58p 87.43p 107501
28/01/2015 86.43p 88.43p 81.25p 84.77p 80973
27/01/2015 86.43p 96.40p 83.44p 86.43p 301296
26/01/2015 88.09p 89.76p 84.44p 86.43p 115796
23/01/2015 84.77p 89.42p 83.11p 88.09p 158303
22/01/2015 78.12p 86.43p 77.12p 84.77p 150508
21/01/2015 88.09p 89.69p 76.46p 78.12p 220576
20/01/2015 86.43p 89.76p 85.23p 88.09p 140267
19/01/2015 84.77p 89.68p 83.17p 86.43p 216245
16/01/2015 84.77p 88.59p 77.12p 84.77p 413870
15/01/2015 93.08p 96.40p 76.46p 84.77p 816721
14/01/2015 94.74p 103.05p 89.09p 91.42p 895217
13/01/2015 69.81p 103.05p 68.15p 94.74p 1917230
12/01/2015 78.12p 82.44p 66.49p 69.81p 1371663
09/01/2015 51.53p 66.49p 51.06p 59.84p 1136789
08/01/2015 51.53p 51.86p 44.74p 48.20p 92351
07/01/2015 48.20p 51.86p 47.17p 51.53p 202504
06/01/2015 44.88p 49.86p 43.22p 46.54p 220927
05/01/2015 46.54p 46.54p 43.71p 44.88p 284656
02/01/2015 46.54p 46.54p 43.22p 46.54p 67793
31/12/2014 46.54p 47.87p 44.28p 46.54p 418814
30/12/2014 46.54p 46.54p 43.35p 46.54p 25368
29/12/2014 46.54p 49.86p 43.35p 46.54p 57806
24/12/2014 46.54p 47.74p 44.30p 46.54p 24242
23/12/2014 46.54p 49.86p 43.22p 46.54p 212009
22/12/2014 46.54p 46.54p 43.22p 46.54p 33791
19/12/2014 46.54p 49.86p 43.22p 46.54p 67613
18/12/2014 49.86p 49.86p 46.54p 46.54p 55250
17/12/2014 49.86p 49.86p 46.54p 49.86p 28427
16/12/2014 49.86p 49.86p 46.87p 49.86p 76628
15/12/2014 49.86p 49.86p 47.34p 49.86p 33425
12/12/2014 49.86p 53.19p 47.34p 49.86p 173984
11/12/2014 49.86p 52.19p 46.54p 49.86p 125159
10/12/2014 49.86p 53.19p 49.00p 49.86p 97019
09/12/2014 49.86p 52.19p 46.54p 49.86p 209746
08/12/2014 53.19p 53.19p 47.54p 49.86p 158099
05/12/2014 53.19p 55.85p 50.40p 53.19p 71310
04/12/2014 56.51p 56.51p 50.53p 53.19p 94465
03/12/2014 56.51p 56.51p 53.19p 56.51p 137601
02/12/2014 58.18p 58.51p 49.88p 56.51p 366712
01/12/2014 51.53p 52.52p 47.79p 51.53p 67712
28/11/2014 48.20p 56.51p 47.54p 51.53p 80437
27/11/2014 49.86p 51.13p 47.04p 48.20p 64213
26/11/2014 51.53p 51.53p 48.57p 49.86p 94165
25/11/2014 51.53p 53.85p 49.86p 51.53p 60724
24/11/2014 51.53p 53.85p 49.86p 51.53p 59063
21/11/2014 51.53p 54.52p 47.20p 51.53p 138464
20/11/2014 53.19p 55.18p 49.86p 51.53p 90114
19/11/2014 51.53p 54.52p 50.20p 53.19p 83621
18/11/2014 53.19p 54.52p 50.03p 51.53p 117130
17/11/2014 54.85p 59.84p 50.53p 53.19p 235135
14/11/2014 41.55p 61.83p 41.15p 54.85p 437203
13/11/2014 48.20p 49.20p 46.87p 48.20p 47090
12/11/2014 53.19p 53.19p 46.54p 48.20p 177760
11/11/2014 44.88p 54.19p 44.31p 53.19p 314087
10/11/2014 49.86p 49.86p 44.88p 44.88p 127958
07/11/2014 49.86p 52.52p 46.71p 49.86p 358504
06/11/2014 49.86p 49.86p 46.54p 49.86p 171888
05/11/2014 53.19p 55.18p 49.86p 51.53p 197852
04/11/2014 49.86p 51.53p 47.87p 51.53p 46738
03/11/2014 49.86p 53.19p 47.87p 49.86p 151194
31/10/2014 54.85p 56.51p 46.71p 49.86p 544760
30/10/2014 61.50p 61.83p 49.86p 54.85p 174497
29/10/2014 63.16p 63.16p 59.84p 61.50p 43310
28/10/2014 61.50p 63.16p 60.50p 63.16p 83700
27/10/2014 66.49p 66.49p 59.94p 61.50p 105545
24/10/2014 64.82p 66.49p 64.82p 66.49p 167601
23/10/2014 67.15p 68.41p 64.82p 64.82p 93033
22/10/2014 66.49p 68.48p 66.42p 67.15p 165890
21/10/2014 66.49p 69.08p 66.49p 66.49p 67088
20/10/2014 66.49p 69.15p 66.49p 66.49p 199491
17/10/2014 66.49p 71.80p 61.83p 66.49p 271904
16/10/2014 71.47p 71.80p 63.49p 66.49p 93763
15/10/2014 71.47p 73.13p 70.83p 71.47p 59032
14/10/2014 69.81p 73.13p 69.15p 71.47p 34462
13/10/2014 68.15p 73.13p 66.98p 69.81p 85640
10/10/2014 74.80p 76.46p 67.48p 69.81p 126497
09/10/2014 76.46p 79.12p 71.80p 74.80p 172417
08/10/2014 74.80p 81.11p 69.81p 76.46p 159180
07/10/2014 79.78p 79.78p 73.13p 76.46p 119414
06/10/2014 76.46p 81.11p 76.46p 79.78p 149058
03/10/2014 79.78p 80.65p 75.13p 76.46p 94488
02/10/2014 81.45p 81.78p 74.60p 79.78p 134091
01/10/2014 81.45p 83.11p 77.79p 79.78p 115476
30/09/2014 86.43p 87.76p 79.78p 81.45p 149427
29/09/2014 96.40p 96.40p 83.11p 86.43p 291943
26/09/2014 98.07p 98.40p 92.93p 98.07p 82900
25/09/2014 98.07p 98.57p 93.08p 98.07p 36833
24/09/2014 98.07p 98.51p 93.08p 98.07p 60667
23/09/2014 99.73p 101.06p 94.74p 98.07p 41149
22/09/2014 96.40p 102.72p 96.40p 99.73p 272012
19/09/2014 96.40p 99.66p 95.07p 96.40p 109683
18/09/2014 96.40p 98.40p 93.08p 96.40p 74878
17/09/2014 101.39p 101.39p 93.74p 96.40p 135558
16/09/2014 103.05p 104.38p 96.40p 101.39p 99325
15/09/2014 104.72p 108.37p 96.76p 103.05p 331796
12/09/2014 96.40p 106.38p 93.74p 104.72p 301513
11/09/2014 94.74p 101.72p 93.08p 96.40p 68927
10/09/2014 94.74p 94.74p 93.08p 94.74p 82667
09/09/2014 89.76p 94.74p 88.82p 94.74p 119512
08/09/2014 94.74p 95.74p 87.23p 89.76p 270905
05/09/2014 94.74p 95.74p 93.08p 94.74p 111082
04/09/2014 93.08p 95.95p 93.08p 94.74p 167899
03/09/2014 88.09p 95.74p 86.93p 93.08p 422919
02/09/2014 88.09p 88.43p 85.10p 88.09p 191398
01/09/2014 83.11p 91.42p 83.11p 88.09p 396625
29/08/2014 83.11p 83.11p 79.78p 83.11p 101607
28/08/2014 79.78p 82.71p 79.78p 81.45p 92648
27/08/2014 79.78p 86.43p 77.12p 79.78p 225325
26/08/2014 94.74p 96.40p 72.20p 79.78p 503177
22/08/2014 94.74p 101.39p 87.77p 94.74p 29254
21/08/2014 98.07p 98.07p 91.42p 94.74p 121420
20/08/2014 101.39p 101.39p 93.08p 98.07p 332422
19/08/2014 104.72p 104.72p 99.73p 101.39p 66399
18/08/2014 104.72p 106.38p 103.05p 104.72p 39549
15/08/2014 104.72p 106.38p 103.39p 104.72p 39661
14/08/2014 104.72p 104.72p 103.05p 104.72p 29768
13/08/2014 104.72p 104.72p 103.05p 104.72p 105163
12/08/2014 104.72p 104.72p 103.05p 104.72p 16568
11/08/2014 104.72p 106.38p 103.05p 104.72p 122059
08/08/2014 104.72p 106.38p 103.39p 104.72p 128429
07/08/2014 104.72p 104.78p 103.05p 104.72p 27381
06/08/2014 108.04p 108.37p 103.05p 104.72p 88849
05/08/2014 105.38p 106.38p 104.48p 105.38p 38262
04/08/2014 104.72p 106.38p 104.52p 105.38p 38097
01/08/2014 104.72p 106.38p 104.38p 105.38p 45809
31/07/2014 105.38p 106.38p 104.38p 105.38p 53538
30/07/2014 105.38p 106.38p 104.58p 105.38p 147539
29/07/2014 105.38p 106.38p 103.05p 105.38p 150023
28/07/2014 105.71p 105.71p 104.38p 105.38p 97579
25/07/2014 107.37p 107.37p 105.05p 105.71p 118816
24/07/2014 107.37p 107.71p 105.05p 107.37p 68992
23/07/2014 108.04p 109.04p 103.72p 107.37p 43824
22/07/2014 108.04p 108.04p 104.38p 108.04p 55381
21/07/2014 108.04p 109.70p 106.51p 108.04p 111306
18/07/2014 107.37p 109.70p 105.05p 108.04p 156362
17/07/2014 107.37p 112.36p 105.28p 107.37p 327884
16/07/2014 107.37p 111.36p 105.05p 107.37p 51875
15/07/2014 105.71p 108.52p 105.71p 107.37p 33527
14/07/2014 106.38p 109.70p 105.05p 105.71p 147539
11/07/2014 108.04p 110.37p 103.05p 107.37p 75500
10/07/2014 111.36p 111.36p 103.05p 108.04p 51069
09/07/2014 108.04p 112.03p 108.04p 111.36p 87794
08/07/2014 111.36p 111.36p 106.38p 108.04p 134622
07/07/2014 111.36p 119.01p 109.70p 111.36p 151131
04/07/2014 109.70p 113.03p 106.38p 109.70p 49881
03/07/2014 109.70p 110.50p 106.38p 109.70p 44666
02/07/2014 108.04p 111.36p 104.72p 109.70p 66232
01/07/2014 104.72p 109.70p 103.05p 108.04p 113903
30/06/2014 108.04p 113.03p 99.73p 104.72p 186316
27/06/2014 109.70p 109.70p 106.38p 108.04p 204700
26/06/2014 113.03p 113.03p 106.38p 109.70p 68456
25/06/2014 109.70p 114.69p 107.71p 109.70p 69039
24/06/2014 114.69p 114.69p 106.38p 109.70p 57630
23/06/2014 109.70p 117.68p 106.38p 114.69p 156920
20/06/2014 111.36p 111.36p 106.48p 109.70p 45439
19/06/2014 111.36p 111.36p 109.77p 111.36p 46626
18/06/2014 111.36p 115.02p 109.87p 111.36p 169332
17/06/2014 118.01p 118.33p 109.70p 111.36p 186572
16/06/2014 117.01p 117.01p 109.04p 115.35p 70876
13/06/2014 119.67p 119.67p 114.36p 117.01p 110562
12/06/2014 119.67p 121.34p 116.35p 119.67p 66052
11/06/2014 121.34p 121.34p 116.35p 119.67p 84442
10/06/2014 121.34p 121.34p 116.35p 121.34p 69253
09/06/2014 121.34p 121.34p 119.67p 121.34p 51036
06/06/2014 121.34p 123.00p 118.01p 121.34p 40129
05/06/2014 121.34p 121.34p 119.67p 121.34p 141511
04/06/2014 121.34p 121.60p 119.67p 121.34p 57284
03/06/2014 124.66p 126.32p 119.67p 121.34p 133115
02/06/2014 124.66p 124.83p 123.00p 124.66p 52392
30/05/2014 124.66p 124.99p 121.34p 124.99p 67047
29/05/2014 124.66p 124.66p 123.00p 124.66p 28457
28/05/2014 124.66p 127.99p 123.00p 124.66p 85656
27/05/2014 123.66p 124.33p 123.00p 123.66p 119940
23/05/2014 123.66p 124.33p 121.00p 123.66p 78967
22/05/2014 125.66p 125.99p 119.67p 123.66p 254642
21/05/2014 127.32p 128.12p 119.67p 125.66p 165746
20/05/2014 127.32p 128.98p 126.32p 127.32p 91522
19/05/2014 127.99p 129.65p 125.33p 127.32p 85106
16/05/2014 124.66p 129.65p 123.03p 127.99p 125563
15/05/2014 124.66p 132.97p 124.33p 127.99p 94150
14/05/2014 122.00p 125.99p 121.00p 124.66p 137156
13/05/2014 122.00p 122.00p 119.67p 122.00p 166257
12/05/2014 122.00p 126.32p 121.00p 124.66p 81921
09/05/2014 124.66p 126.32p 118.30p 124.66p 158638
08/05/2014 128.65p 129.65p 123.33p 124.66p 146484
07/05/2014 124.66p 135.93p 120.51p 128.65p 230262

*Close Price adjusted for both dividends and splits