FJET.L - fastjet Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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-
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
*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