FJET.L - fastjet Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 May 20191.50601.50601.50601.65001.6500775
20 May 20191.52501.52501.30001.65001.6500158,505
17 May 20191.54501.54501.50601.65001.650011,949
16 May 20191.54501.54501.50601.65001.65001,523
15 May 20191.54501.54501.50601.65001.650026,589
14 May 20191.50001.50601.50001.65001.65006,670
13 May 20191.50601.52701.50601.65001.650049,664
10 May 20191.50601.52701.50601.65001.65003,972
09 May 20191.50601.50601.25001.65001.6500532,215
08 May 20191.55001.55001.50001.75001.750061,003
07 May 20191.50001.50001.50001.75001.7500555
03 May 20191.50601.50601.50601.75001.75002,009
02 May 20191.50601.50601.45001.75001.7500112,375
01 May 20191.50601.68501.50601.75001.75007,482
30 Apr 20191.50601.50601.50601.75001.750047
29 Apr 20191.52001.80001.50001.75001.7500110,679
26 Apr 20191.70001.70001.50601.75001.750071,059
25 Apr 20191.50401.70001.50401.65001.6500219,602
24 Apr 20191.64501.70001.50201.65001.650089,568
23 Apr 20191.45001.65001.45001.65001.65001,789,099
18 Apr 20191.42501.42501.42501.42501.4250-
17 Apr 20191.34901.34901.34901.42501.42503,707
16 Apr 20191.35001.35001.20001.42501.4250325,800
15 Apr 20191.35001.35001.34901.42501.425015,333
12 Apr 20191.35001.35001.20001.42501.425036,161
11 Apr 20191.42501.42501.42501.42501.4250-
10 Apr 20191.35001.35001.30001.42501.4250196,586
09 Apr 20191.35001.35001.35001.42501.42503,656
08 Apr 20191.35001.50001.34901.42501.425019,596
05 Apr 20191.35001.35001.34901.42501.425060,180
04 Apr 20191.35001.35001.35001.42501.42502,354
03 Apr 20191.34901.35001.34901.42501.425015,244
02 Apr 20191.35001.35001.34901.42501.425015,364
01 Apr 20191.35001.35001.35001.42501.425077,042
29 Mar 20191.35001.35001.25001.42501.425033,985
28 Mar 20191.35001.35001.35001.42501.42501,940
27 Mar 20191.35001.35001.35001.42501.425036,193
26 Mar 20191.35001.35001.35001.42501.42504,099
25 Mar 20191.35001.35001.35001.42501.4250941
22 Mar 20191.35001.35001.35001.42501.4250618
21 Mar 20191.35001.35001.35001.42501.4250735
20 Mar 20191.35001.35001.35001.42501.42508,885
19 Mar 20191.35001.35001.30001.42501.4250201,274
18 Mar 20191.35001.35001.35001.42501.42502
15 Mar 20191.35001.37001.30001.42501.42501,080,684
14 Mar 20191.35001.35001.35001.42501.425070
13 Mar 20191.35001.35001.35001.42501.42501,459
12 Mar 20191.35001.35001.30001.42501.4250221,962
11 Mar 20191.35001.35001.35001.42501.425024,521
08 Mar 20191.35001.35001.35001.42501.4250370
07 Mar 20191.35001.35001.35001.42501.42501,558
06 Mar 20191.35001.35001.35001.42501.42503,030
05 Mar 20191.30001.35001.30001.42501.4250102,236
04 Mar 20191.35001.40001.35001.42501.4250101,122
01 Mar 20191.35001.40001.35001.42501.4250189,030
28 Feb 20191.42501.42501.42501.42501.4250-
27 Feb 20191.35001.35001.35001.42501.425052,100
26 Feb 20191.35001.50001.35001.42501.42508,271
25 Feb 20191.35001.35001.35001.35001.3500751
22 Feb 20191.35001.35001.35001.42501.42505,064
21 Feb 20191.35001.35001.35001.42501.42501,714
20 Feb 20191.35001.35001.35001.42501.4250102,279
19 Feb 20191.35001.35001.35001.42501.42504,913
18 Feb 20191.35001.35001.35001.42501.425011,250
15 Feb 20191.35001.35001.35001.42501.425020,078
14 Feb 20191.35001.35001.35001.42501.425053,452
13 Feb 20191.35001.35001.35001.42501.425033,072
12 Feb 20191.35001.35001.35001.42501.425020,000
11 Feb 20191.35001.35001.35001.42501.4250225,048
08 Feb 20191.35001.35001.30001.37501.3750103,225
07 Feb 20191.35001.35001.35001.37501.375028,051
06 Feb 20191.35001.35001.35001.37501.375075,934
05 Feb 20191.35001.35001.35001.37501.375047,906
04 Feb 20191.35001.37501.35001.37501.3750301,753
01 Feb 20191.35001.35001.35001.37501.375098,668
31 Jan 20191.35001.35001.35001.37501.375023,926
30 Jan 20191.40001.40001.35001.37501.375045,020
29 Jan 20191.35001.35001.35001.37501.375021,173
28 Jan 20191.35001.35001.35001.37501.375030,350
25 Jan 20191.35001.35001.35001.37501.37501,234
24 Jan 20191.35001.35001.35001.37501.375092,323
23 Jan 20191.35001.35001.35001.37501.375010,000
22 Jan 20191.35001.35001.35001.37501.375051,704
21 Jan 20191.35001.35001.35001.37501.375020,632
18 Jan 20191.35001.40001.35001.37501.3750122,394
17 Jan 20191.35001.35001.35001.37501.3750107,441
16 Jan 20191.35001.40001.34001.37501.3750206,730
15 Jan 20191.35001.35001.35001.37501.375090,385
14 Jan 20191.35001.35001.35001.37501.375056,930
11 Jan 20191.35001.35001.35001.37501.375077,154
10 Jan 20191.35001.37501.35001.37501.375093,318
09 Jan 20191.35001.25001.25001.25001.250020,768
08 Jan 20191.35001.35001.35001.37501.375049,806
07 Jan 20191.35001.35001.35001.37501.375046,886
04 Jan 20191.35001.35001.35001.37501.375058,758
03 Jan 20191.35001.35001.35001.37501.375017,010
02 Jan 20191.35001.35001.35001.37501.3750388
31 Dec 20181.35001.35001.35001.37501.375090,357
28 Dec 20181.35001.35001.35001.37501.3750656
27 Dec 20181.35001.35001.35001.37501.37504,292
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes