FJET.L - fastjet Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
09 Jul 20200.11800.20500.11790.17500.1750351,855,152
08 Jul 20200.11500.12000.10000.11000.110039,552,055
07 Jul 20200.12500.12000.11000.11500.115034,739,650
06 Jul 20200.13000.14000.11700.12500.125095,211,528
03 Jul 20200.12500.16000.11700.13000.1300226,518,581
02 Jul 20200.14500.16000.13300.16000.160050,414,335
01 Jul 20200.16500.16000.13100.15000.1500129,995,094
30 Jun 20200.14500.19000.14600.16500.1650152,067,551
29 Jun 20200.17000.17500.14100.14500.1450147,747,246
26 Jun 20200.19500.20000.16000.17000.1700148,486,541
25 Jun 20200.22000.23800.18000.19200.1920419,666,803
24 Jun 20200.14000.27000.14000.20500.2050301,313,758
23 Jun 20200.14000.15400.11600.13500.135088,254,357
22 Jun 20200.15000.15500.13000.14000.140071,633,774
19 Jun 20200.16500.18200.13000.15000.1500124,084,569
18 Jun 20200.15000.22000.14000.16000.1600251,290,369
17 Jun 20200.17500.17000.13200.15000.1500101,965,983
16 Jun 20200.21000.23000.15000.16000.1600129,541,441
15 Jun 20200.24500.55000.20000.21500.215053,082,149
12 Jun 20200.24500.26800.16000.24500.2450169,892,559
11 Jun 20200.36000.38800.22000.24500.2450178,892,508
10 Jun 20200.51000.51000.30000.35000.3500115,184,710
09 Jun 20200.62500.82000.45000.50000.5000240,779,863
08 Jun 20200.17500.87500.17200.54500.5450486,251,137
05 Jun 20200.11500.19400.12000.17000.1700116,057,279
04 Jun 20200.10500.13500.11000.11500.115033,966,573
03 Jun 20200.10500.12000.09000.10500.10504,266,155
02 Jun 20200.09000.10500.08000.10500.10506,381,010
01 Jun 20200.09000.09300.08300.09000.09008,267,018
29 May 20200.08500.10000.07400.09000.09007,386,094
28 May 20200.08500.09000.07400.08500.08502,641,766
27 May 20200.09000.09500.07100.08500.085012,366,301
26 May 20200.09000.09800.08000.09000.09004,948,145
22 May 20200.09000.09800.08300.09000.09001,978,069
21 May 20200.09000.09600.08300.09000.09002,465,701
20 May 20200.09000.08300.08300.09000.0900836,196
19 May 20200.09000.09800.08000.09000.09003,829,570
18 May 20200.09000.09700.08200.09000.09004,529,813
15 May 20200.09500.09300.08200.09000.09004,584,682
14 May 20200.09500.09500.08000.09500.09503,177,101
13 May 20200.09500.09700.09000.09500.09502,870,329
12 May 20200.10000.10500.09200.09500.0950961,217
11 May 20200.11000.10500.09000.10000.100016,879,492
07 May 20200.11000.13000.10300.11000.110019,534,760
06 May 20200.10000.12800.09600.11000.110020,848,852
05 May 20200.08000.13500.07900.10000.100056,677,305
04 May 20200.09500.10000.07000.08000.080013,454,615
01 May 20200.12000.12500.07700.09500.095045,315,873
30 Apr 20200.07500.14800.07500.12000.1200113,249,798
29 Apr 20200.05500.07800.06000.07300.073080,274,088
28 Apr 20200.05500.06000.05000.05500.05504,700,012
27 Apr 20200.06300.06000.05000.05500.05504,595,230
24 Apr 20200.06300.06500.06000.06300.063013,956,343
23 Apr 20200.06000.06300.05500.06000.06001,358,238
22 Apr 20200.05500.06400.04000.06000.060031,834,350
21 Apr 20200.06800.06800.06500.06800.06801,251,500
20 Apr 20200.07000.06900.06500.06800.06805,646,480
17 Apr 20200.08500.10000.05500.07000.0700102,965,516
16 Apr 20200.10500.11000.10000.10500.10501,555,294
15 Apr 20200.10500.10200.10000.10500.1050226,831
14 Apr 20200.10500.11000.10000.10500.10508,016,972
09 Apr 20200.12500.12000.10000.10500.10506,464,500
08 Apr 20200.12500.12500.12000.12500.1250277,148
07 Apr 20200.12500.12800.12000.12500.1250357,088
06 Apr 20200.12500.12800.12800.12500.125078,449
03 Apr 20200.12500.12000.12000.12500.1250127,821
02 Apr 20200.12500.12800.12000.12500.1250643
01 Apr 20200.12500.13000.12000.12500.1250301,072
31 Mar 20200.12000.13000.12000.13000.1300450,260
30 Mar 20200.12500.12500.12500.12500.1250-
27 Mar 20200.12500.13000.13000.12500.1250388,465
26 Mar 20200.12500.13000.12000.12500.12503,692,836
25 Mar 20200.12500.14000.12000.12500.1250189,018
24 Mar 20200.14500.14000.14000.14500.145022,709
23 Mar 20200.14500.14000.13000.14500.1450715,484
20 Mar 20200.14500.14500.14000.14500.145042,420
19 Mar 20200.14500.14000.14000.14500.145035,714
18 Mar 20200.14500.14000.14000.14500.1450250,478
17 Mar 20200.14500.15000.14000.14500.145053,924
16 Mar 20200.14500.14500.14000.14500.1450329,585
13 Mar 20200.14500.14800.14000.14500.1450126,204
12 Mar 20200.14500.14800.14000.14500.14503,333,582
11 Mar 20200.14500.14000.14000.14500.145035,714
10 Mar 20200.14500.14000.14000.14500.145050
09 Mar 20200.14500.14000.14000.14500.145015,838
06 Mar 20200.16000.15000.14900.14500.14501,723,490
05 Mar 20200.16000.15000.15000.16000.160060,442
04 Mar 20200.16000.15000.15000.16000.1600369,027
03 Mar 20200.16000.17000.15000.16000.160011,772
02 Mar 20200.16000.15000.15000.16000.1600238
28 Feb 20200.16000.15000.15000.16000.160010,050
27 Feb 20200.16000.15000.15000.16000.160013,991
26 Feb 20200.16000.15200.15000.16000.16001,255,366
25 Feb 20200.16000.15200.15200.16000.160065,789
24 Feb 20200.16000.15200.15000.16000.160021,025
21 Feb 20200.16000.15200.15000.16000.160050,565
20 Feb 20200.16000.15200.15000.16000.160019,888
19 Feb 20200.16000.15400.15000.16000.1600701,817
18 Feb 20200.16000.17000.15000.16000.16008,900,990
17 Feb 20200.16000.15100.15000.16000.1600563,273
*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