FJET.L - fastjet Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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-
03 Jul 20191.45001.45001.44501.47501.475010,415
02 Jul 20191.45001.50001.40001.47501.4750824,303
01 Jul 20191.52001.55001.52001.57501.575070,450
28 Jun 20191.60001.60001.55001.57501.575038,801
27 Jun 20191.60001.60001.56001.62501.62505,215
26 Jun 20191.60001.60001.57001.62501.6250146,194
25 Jun 20191.58001.60001.58001.62501.62501,050
24 Jun 20191.60001.60001.58001.62501.62501,195
21 Jun 20191.60001.60001.60001.62501.6250106
20 Jun 20191.58501.65001.58501.62501.625038,382
19 Jun 20191.60001.60001.59001.62501.625015,399
18 Jun 20191.60001.60001.59001.62501.625017,083
17 Jun 20191.60001.60001.60001.62501.62508,478
14 Jun 20191.60001.60001.59001.62501.62502,546
13 Jun 20191.58001.58001.58001.62501.625064,747
12 Jun 20191.58001.60001.58001.65001.6500221,888
11 Jun 20191.60001.60001.60001.70001.70003,457
10 Jun 20191.50001.80001.50001.70001.7000283,590
07 Jun 20191.50001.50001.50001.65001.6500509
06 Jun 20191.50001.50001.50001.65001.65001,211
05 Jun 20191.50001.50001.50001.65001.650086,287
04 Jun 20191.50001.50001.50001.65001.650064,515
03 Jun 20191.50601.50601.50601.65001.6500327
31 May 20191.50601.51001.51001.65001.65006,864
30 May 20191.50601.50601.50001.65001.650035,072
29 May 20191.50001.50601.40001.65001.6500144,864
28 May 20191.50601.80001.50601.65001.65004,759
24 May 20191.50001.50601.50001.65001.650069,293
23 May 20191.50601.50601.50001.65001.650024,621
22 May 20191.50001.50001.50001.65001.650017,521
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
*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