FJET.L - fastjet Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Nov 20191.38001.40001.38001.42501.42501,773
20 Nov 20191.42501.40001.38001.42501.425017,081
19 Nov 20191.42501.40001.20001.42501.4250343,564
18 Nov 20191.42501.40001.38901.42501.425028,182
15 Nov 20191.42501.42501.42501.42501.4250-
14 Nov 20191.42501.40001.38901.42501.425029,170
13 Nov 20191.42501.40001.38901.42501.425018,302
12 Nov 20191.42501.40001.40001.42501.42505,810
11 Nov 20191.42501.40001.39401.42501.42508,540
08 Nov 20191.42501.40001.30001.42501.4250208,640
07 Nov 20191.42501.40001.39401.42501.425046,266
06 Nov 20191.42501.40001.39501.42501.425041,493
05 Nov 20191.42501.40001.39501.42501.425023,499
04 Nov 20191.42501.40001.40001.42501.425059,873
01 Nov 20191.42501.40001.40001.42501.425020,000
31 Oct 20191.42501.40001.30001.42501.4250174,049
30 Oct 20191.42501.40001.40001.42501.425054,860
29 Oct 20191.42501.40001.30001.42501.4250308,941
28 Oct 20191.42501.40001.40001.42501.425026,085
25 Oct 20191.42501.40001.40001.42501.425026,561
24 Oct 20191.42501.40001.40001.42501.42507,350
23 Oct 20191.42501.40001.40001.42501.425073,210
22 Oct 20191.42501.40001.35001.42501.4250103,394
21 Oct 20191.42501.40001.40001.42501.4250813
18 Oct 20191.42501.40001.40001.42501.4250600
17 Oct 20191.42501.40001.40001.42501.425069
16 Oct 20191.42501.40001.40001.42501.425023,956
15 Oct 20191.42501.40001.40001.42501.425056,084
14 Oct 20191.42501.40001.40001.42501.425082,991
11 Oct 20191.42501.40001.40001.42501.425091,585
10 Oct 20191.42501.42501.42501.42501.4250-
09 Oct 20191.42501.40001.40001.42501.425045,957
08 Oct 20191.42501.40001.40001.42501.4250357,715
07 Oct 20191.42501.40001.40001.42501.425043,552
04 Oct 20191.42501.40001.40001.42501.425081,250
03 Oct 20191.42501.40001.30001.42501.425040,227
02 Oct 20191.42501.40001.40001.42501.425013,229
01 Oct 20191.42501.40001.40001.42501.42508,832
30 Sep 20191.42501.40001.40001.42501.425044
27 Sep 20191.42501.40001.40001.42501.42501,330
26 Sep 20191.42501.40001.40001.42501.42503,698
25 Sep 20191.42501.45001.40001.42501.425020,201
24 Sep 20191.42501.40001.40001.42501.425043,676
23 Sep 20191.42501.40001.40001.42501.4250124,312
20 Sep 20191.42501.40001.40001.42501.4250179,236
19 Sep 20191.42501.40001.40001.42501.425073,194
18 Sep 20191.42501.40001.40001.42501.425036,428
17 Sep 20191.42501.40001.40001.42501.4250130,574
16 Sep 20191.42501.40001.40001.42501.425028,414
13 Sep 20191.42501.40001.20001.42501.425038,229
12 Sep 20191.42501.40001.40001.42501.425010,575
11 Sep 20191.42501.40001.40001.42501.42501,158
10 Sep 20191.42501.45001.40001.42501.425095,474
09 Sep 20191.42501.40001.40001.42501.4250896
06 Sep 20191.42501.42501.42501.42501.4250-
05 Sep 20191.42501.40001.40001.42501.42501,522
04 Sep 20191.35001.40001.40001.42501.425011,934
03 Sep 20191.42501.40001.40001.42501.425053,970
02 Sep 20191.42501.41001.40001.42501.4250113,463
30 Aug 20191.42501.40301.40301.42501.42501,640
29 Aug 20191.42501.40001.40001.42501.425059
28 Aug 20191.35001.40001.40001.42501.42502,972
27 Aug 20191.42501.41001.40001.42501.425073,566
23 Aug 20191.42501.41001.40001.42501.425033,835
22 Aug 20191.42501.41001.40001.42501.425051,744
21 Aug 20191.35001.40001.40001.42501.425017,728
20 Aug 20191.42501.41001.40001.42501.425085,461
19 Aug 20191.35001.41001.25001.42501.4250135,701
16 Aug 20191.42501.41001.40001.42501.4250116,763
15 Aug 20191.47501.45001.41001.42501.425034,558
14 Aug 20191.47501.45001.44001.47501.475063,058
13 Aug 20191.47501.45001.45001.47501.4750296
12 Aug 20191.47501.45001.45001.47501.475012,357
09 Aug 20191.47501.50001.50001.47501.4750100
08 Aug 20191.47501.45001.45001.47501.4750391
07 Aug 20191.47501.45001.45001.47501.4750762
06 Aug 20191.47501.45001.45001.47501.475010,050
05 Aug 20191.47501.45001.45001.47501.475022,799
02 Aug 20191.45001.45001.45001.47501.475046
01 Aug 20191.47501.45001.45001.47501.475011,916
31 Jul 20191.47501.45001.45001.47501.4750201,418
30 Jul 20191.47501.45001.45001.47501.475028,548
29 Jul 20191.47501.43501.43501.47501.47501,603
26 Jul 20191.45001.45001.45001.47501.4750184,764
25 Jul 20191.45001.45001.45001.47501.475051,522
24 Jul 20191.43501.43501.43501.47501.475027,875
23 Jul 20191.45001.45001.45001.47501.47501
22 Jul 20191.43501.43501.25001.47501.4750616,692
19 Jul 20191.45001.45001.43501.47501.475020,454
18 Jul 20191.45001.45001.45001.47501.475084,841
17 Jul 20191.45001.45001.45001.47501.4750449
16 Jul 20191.45001.45001.45001.47501.475033,000
15 Jul 20191.45001.45001.45001.47501.4750460
12 Jul 20191.45001.45001.45001.47501.4750217
11 Jul 20191.47501.47501.47501.47501.4750-
10 Jul 20191.43001.43001.43001.47501.4750250,000
09 Jul 20191.45001.45001.45001.47501.475051,199
08 Jul 20191.45001.45001.44501.47501.475071,086
05 Jul 20191.35001.45001.35001.47501.4750320,005
04 Jul 20191.47501.47501.47501.47501.4750-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more