FJET.L - fastjet Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
14 Feb 20200.16000.16000.16000.16000.1600-
13 Feb 20200.16000.15300.15100.16000.160016,947
12 Feb 20200.16000.15300.15100.16000.1600129,424
11 Feb 20200.16000.16000.16000.16000.1600-
10 Feb 20200.16000.16000.16000.16000.1600-
07 Feb 20200.16000.15100.15100.16000.1600463
06 Feb 20200.16000.15500.15100.16000.160091,595
05 Feb 20200.16000.15800.15100.16000.1600536,491
04 Feb 20200.17500.17000.15100.16000.16006,353,261
03 Feb 20200.17500.17000.17000.17500.1750334,170
31 Jan 20200.17500.17000.17000.17500.1750823,513
30 Jan 20200.17500.17000.17000.17500.17502,742
29 Jan 20200.17500.17000.17000.17500.175027,209
28 Jan 20200.17500.17000.17000.17500.1750449,232
27 Jan 20200.17000.18000.17000.17500.17502,473,719
24 Jan 20200.16000.18000.16700.17000.17005,003,512
23 Jan 20200.16000.17000.17000.16000.160020,000
22 Jan 20200.16000.16400.15100.16000.1600186,134
21 Jan 20200.15500.16000.15100.15500.1550833,386
20 Jan 20200.15500.16000.15000.15500.1550420,920
17 Jan 20200.15500.15900.15100.15500.155019,308
16 Jan 20200.15500.15900.15100.15500.155033,220
15 Jan 20200.15500.15900.15100.15500.155023,698
14 Jan 20200.15500.15900.15100.15500.1550276,086
13 Jan 20200.18500.18300.15000.15500.1550452,624
10 Jan 20200.18500.18300.18000.18500.18501,244,735
09 Jan 20200.18500.19000.18100.18500.185085,529
08 Jan 20200.18500.18100.18100.18500.1850292,568
07 Jan 20200.18500.18400.18100.18500.1850199,712
06 Jan 20200.18500.19000.18100.18500.185049,208
03 Jan 20200.18500.18100.18100.18500.18509,432
02 Jan 20200.18500.19000.18100.18500.1850161,440
31 Dec 20190.18500.18500.18100.18500.1850133,108
30 Dec 20190.19000.18500.18000.18500.1850366,102
27 Dec 20190.19000.18500.18500.19000.1900316,216
24 Dec 20190.19000.18800.18000.19000.1900440,017
23 Dec 20190.19000.18800.18000.19000.190047,887
20 Dec 20190.19000.18800.18000.19000.190018,923
19 Dec 20190.19000.18800.18000.19000.190062,752
18 Dec 20190.19000.18200.18000.19000.1900829
17 Dec 20190.19000.20000.18000.19000.19001,244,029
16 Dec 20190.22500.23800.20700.21500.2150821,993
13 Dec 20190.22500.25000.20500.22500.2250561,802
12 Dec 20190.22500.23900.20000.22500.2250314,008
11 Dec 20190.22500.24000.21000.22500.2250505,875
10 Dec 20190.22500.25000.21000.22500.225038,900
09 Dec 20190.27500.25000.20000.22500.2250925,468
06 Dec 20190.27500.26300.25000.27500.275047,142
05 Dec 20190.27500.26300.25000.27500.275085,654
04 Dec 20190.27500.25000.25000.27500.27501,560
03 Dec 20190.27500.27000.25000.27500.275013,491
02 Dec 20190.27500.27000.25000.27500.2750613,799
29 Nov 20190.32500.33800.23000.27500.27506,683,162
28 Nov 20190.37500.39000.30300.32500.32502,556,239
27 Nov 20190.55000.59900.30000.37500.375044,422,620
26 Nov 20191.42501.00000.50000.55000.550016,755,253
25 Nov 20191.42501.40001.40001.42501.42503,160
22 Nov 20191.42501.40001.40001.42501.425010,000
21 Nov 20191.42501.40001.38001.42501.42501,773
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
*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