Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
FJET.L Share Price
FJET.L Share History

FJET.L Share History

FJET.L Share Price history. The following table shows end-of-day data FJET historical share prices for FJET.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

FJET.L
Share PriceFJET.L
ChartsFJET.L
TradesFJET.L
HistoryCompare
FJET.LFJET.L
Share NewsFJET.L
RNSFJET.L
Accounts
Date Open High Low Close Volume
2020-08-210.030.040.020.0356,135,637
2020-08-200.020.030.020.0325,899,059
2020-08-190.030.030.030.0354,121,398
2020-08-180.030.030.030.0332,368,671
2020-08-170.030.030.030.0380,042,542
2020-08-140.030.040.030.0361,413,305
2020-08-130.030.030.020.0390,851,709
2020-08-120.030.030.020.03435,542,744
2020-08-110.040.040.030.03349,834,512
2020-08-100.040.050.040.04269,941,461
2020-08-070.050.040.040.04142,149,295
2020-08-060.050.050.040.04129,039,213
2020-08-050.040.070.040.05585,405,762
2020-08-040.040.050.040.0471,424,885
2020-07-310.050.050.040.0448,899,662
2020-07-300.050.050.050.0539,581,022
2020-07-290.050.060.040.05188,055,393
2020-07-280.050.060.050.05130,485,482
2020-07-270.060.060.050.05211,346,799
2020-07-240.140.080.050.06804,733,794
2020-07-230.150.150.140.1434,473,085
2020-07-220.150.150.140.1545,271,238
2020-07-210.140.160.120.15112,945,198
2020-07-200.140.140.140.1422,048,632
2020-07-170.140.140.130.1430,278,682
2020-07-160.150.150.140.1422,180,313
2020-07-150.150.150.140.1533,340,382
2020-07-140.160.160.140.1534,037,023
2020-07-130.150.170.150.1671,255,477
2020-07-100.180.200.160.16113,795,592
2020-07-090.110.200.110.18456,043,446
2020-07-080.120.120.120.1139,552,055
2020-07-070.130.130.120.1234,539,650
2020-07-060.130.130.120.1394,311,528
2020-07-030.130.150.120.13226,518,581
2020-07-020.150.160.160.1549,314,335
2020-07-010.170.160.130.15129,995,094
2020-06-300.150.190.150.15150,226,969
2020-06-290.170.170.140.17132,741,182
2020-06-260.200.190.160.20133,242,667
2020-06-250.220.240.180.21365,190,236
2020-06-240.140.270.140.141,299,325,264
2020-06-230.140.160.120.1483,314,707
2020-06-220.150.160.140.1466,103,774
2020-06-190.170.170.140.17122,084,569
2020-06-180.150.160.160.17247,340,369
2020-06-170.180.160.150.1896,337,504
2020-06-160.230.230.160.22126,011,404
2020-06-150.250.280.210.2246,082,149
2020-06-120.250.250.220.25158,002,276
2020-06-110.360.360.240.25167,287,410
2020-06-100.510.380.330.33100,962,830
2020-06-090.630.640.500.51232,845,772
2020-06-080.180.870.220.17482,110,628
2020-06-050.120.170.160.17113,439,604
2020-06-040.110.130.110.1233,666,573
2020-06-030.110.110.110.114,266,155
2020-06-020.090.110.090.116,381,010
2020-06-010.090.090.090.098,267,018
2020-05-290.090.090.090.096,320,449
2020-05-280.090.090.090.092,641,766
2020-05-270.090.090.090.0912,265,658
2020-05-260.090.090.090.094,948,145
2020-05-220.090.090.090.091,978,069
2020-05-210.090.090.090.092,465,701
2020-05-200.090.090.090.09836,196
2020-05-190.090.090.090.093,829,570
2020-05-180.090.090.090.094,529,813
2020-05-150.100.100.090.094,584,682
2020-05-140.100.100.100.103,177,101
2020-05-130.100.100.100.102,870,329
2020-05-120.100.100.100.10961,217
2020-05-110.110.110.100.1016,779,492
2020-05-070.110.120.110.1119,534,760
2020-05-060.100.120.100.1120,793,173
2020-05-050.080.130.080.1056,677,305
2020-05-040.100.100.080.0813,454,615
2020-05-010.120.100.090.1045,130,333
2020-04-300.080.140.080.07108,579,069
2020-04-290.060.080.060.0780,174,088
2020-04-280.060.060.060.064,350,012
2020-04-270.060.060.060.064,595,230
2020-04-240.060.060.060.0612,206,343
2020-04-230.060.060.060.061,358,238
2020-04-220.060.060.050.0731,534,350
2020-04-210.070.070.070.071,130,800
2020-04-200.070.070.070.075,546,480
2020-04-170.090.100.060.07102,165,516
2020-04-160.110.110.110.111,555,294
2020-04-150.110.110.110.11226,831
2020-04-140.110.110.110.118,016,972
2020-04-100.130.130.110.110
2020-04-090.130.130.110.116,464,500
2020-04-080.130.130.130.13277,148
2020-04-070.130.130.130.13357,088
2020-04-060.130.130.130.1378,449
2020-04-030.130.130.130.1314
2020-04-030.130.130.130.13127,821
2020-04-020.130.130.130.13643
2020-04-020.130.130.130.13643
2020-04-010.130.130.130.13301,072
2020-04-010.130.130.130.13281,072
2020-03-310.120.130.120.13379,360
2020-03-300.130.130.130.13125
2020-03-270.130.130.130.13388,465
2020-03-260.130.130.130.133,692,836
2020-03-250.130.130.130.15289,018
2020-03-240.150.150.150.1511,076
2020-03-230.150.150.150.15205,360
2020-03-200.150.150.150.1521,720
2020-03-190.150.150.150.1535,714
2020-03-180.150.150.150.15140,222
2020-03-170.150.150.150.1512,132
2020-03-160.150.150.150.15329,585
2020-03-130.150.150.150.1586,849
2020-03-120.150.150.150.15205,582
2020-03-110.150.150.150.1535,714
2020-03-100.150.150.150.1550
2020-03-090.150.150.150.1515,794
2020-03-060.160.160.150.151,723,490
2020-03-050.160.160.160.1660,442
2020-03-040.160.160.160.16369,027
2020-03-030.160.160.160.168
2020-03-020.160.160.160.16238
2020-02-280.160.160.160.1610,050
2020-02-270.160.160.160.160
2020-02-260.160.160.160.161,255,366
2020-02-250.160.160.160.1665,789
2020-02-240.160.160.160.1621,025
2020-02-210.160.160.160.1650,565
2020-02-200.160.160.160.1619,888
2020-02-190.160.160.160.16701,817
2020-02-180.160.160.160.168,900,990
2020-02-170.160.160.150.16563,273
2020-02-140.160.160.160.160
2020-02-130.160.160.160.1616,947
2020-02-120.160.160.160.16129,424
2020-02-110.160.160.160.16665,924
2020-02-100.160.160.160.165,854
2020-02-070.160.160.160.16463
2020-02-060.160.160.160.1691,595
2020-02-050.160.160.160.16536,491
2020-02-040.180.180.160.166,353,261
2020-02-030.180.180.180.18334,170
2020-01-310.180.180.180.18823,513
2020-01-300.180.180.180.182,742
2020-01-290.180.180.180.1827,209
2020-01-280.180.180.180.18449,232
2020-01-270.170.180.170.182,473,719
2020-01-240.160.170.160.175,003,512
2020-01-230.160.160.160.1620,000
2020-01-220.160.160.160.16186,134
2020-01-210.160.160.160.16833,386
2020-01-200.160.160.160.16420,920
2020-01-170.160.160.160.1619,308
2020-01-160.160.160.160.1633,220
2020-01-150.160.160.160.1623,698
2020-01-140.160.160.160.16276,086
2020-01-130.190.190.160.16452,624
2020-01-100.190.190.190.191,244,735
2020-01-090.190.190.190.1985,529
2020-01-080.190.190.190.19292,568
2020-01-070.190.190.190.19199,712
2020-01-060.190.190.190.1949,208
2020-01-030.190.190.190.199,432
2020-01-020.190.190.190.19161,440
2020-01-010.190.190.190.190
2019-12-310.190.190.190.19133,108
2019-12-300.190.190.190.19366,102
2019-12-270.190.190.190.19316,216
2019-12-250.190.190.190.190
2019-12-240.190.190.190.19440,017
2019-12-230.190.190.190.1947,887
2019-12-200.190.190.190.1918,923
2019-12-190.190.190.180.1962,752
2019-12-180.190.190.190.19829
2019-12-170.190.190.190.191,244,029
2019-12-160.230.230.220.22821,993
2019-12-130.230.250.250.23561,802
2019-12-120.230.230.230.23314,008
2019-12-110.230.230.230.23505,875
2019-12-100.230.230.230.2338,900
2019-12-090.280.280.230.23925,468
2019-12-060.280.280.280.2820,008
2019-12-050.280.280.280.2885,654
2019-12-040.280.280.280.281,560
2019-12-030.280.280.280.2813,491
2019-12-020.280.280.280.28613,799
2019-11-290.330.330.230.286,683,162
2019-11-280.380.380.300.332,556,239
2019-11-270.550.580.350.3844,422,620
2019-11-261.431.430.550.5513,255,253
2019-11-251.431.431.431.433,160
2019-11-221.431.431.431.4310,000
2019-11-211.431.431.431.431,773
2019-11-201.431.431.431.4317,081
2019-11-191.431.431.431.43343,564
2019-11-181.431.431.431.4328,182
2019-11-151.431.431.431.430
2019-11-141.431.431.431.4329,170
2019-11-131.431.431.431.4318,302
2019-11-121.431.431.431.435,810
2019-11-111.431.431.431.438,540
2019-11-081.431.431.431.43208,640
2019-11-071.431.431.431.4346,266
2019-11-061.431.431.431.4341,493
2019-11-051.431.431.401.4323,499
2019-11-041.431.431.431.4359,873
2019-11-011.431.431.431.4320,000
2019-10-311.431.431.431.43174,049
2019-10-301.431.431.431.4354,860
2019-10-291.431.431.431.43308,941
2019-10-281.431.431.431.4326,085
2019-10-251.431.431.431.4326,561
2019-10-241.431.431.431.437,350
2019-10-231.431.431.431.4373,210
2019-10-221.431.431.431.43103,394
2019-10-211.431.431.431.43813
2019-10-181.431.431.431.43600
2019-10-171.431.431.431.4369
2019-10-161.431.431.431.4323,956
2019-10-151.431.431.431.4356,084
2019-10-141.431.431.431.4382,991
2019-10-111.431.431.431.4391,585
2019-10-101.431.431.431.430
2019-10-091.431.431.431.4345,957
2019-10-081.431.431.431.43357,715
2019-10-071.431.431.431.4343,552
2019-10-041.431.431.431.4381,250
2019-10-031.431.431.431.4340,227
2019-10-021.431.431.431.4313,229
2019-10-011.431.431.431.438,832
2019-09-301.431.431.431.4344
2019-09-271.431.431.431.431,330
2019-09-261.431.431.431.433,698
2019-09-251.431.431.431.4320,201
2019-09-241.431.431.431.4343,676
2019-09-231.431.431.431.43124,312
2019-09-201.431.431.431.43179,236
2019-09-191.431.431.431.4373,194
2019-09-181.431.431.431.4336,428
2019-09-171.431.431.431.43130,574
2019-09-161.431.431.431.4328,414
2019-09-131.431.431.431.4338,229
2019-09-121.431.431.431.4310,575
2019-09-111.431.431.431.431,158
2019-09-101.431.431.431.4395,474
2019-09-091.431.431.431.43896
2019-09-061.431.431.431.430
2019-09-051.431.431.431.431,522
2019-09-041.351.431.351.4311,934
2019-09-031.431.431.431.4353,970
2019-09-021.431.431.431.43113,463
2019-08-301.431.431.431.431,640
2019-08-291.431.431.431.4359
2019-08-281.351.431.351.432,972
2019-08-271.431.431.431.4373,566
2019-08-231.431.431.431.4333,835
2019-08-221.431.431.431.4351,744
2019-08-211.351.431.351.4317,728
2019-08-201.431.431.431.4385,461
2019-08-191.351.431.351.43135,701
2019-08-161.431.431.431.43116,763
2019-08-151.481.481.431.4334,558
2019-08-141.481.481.481.4863,058
2019-08-131.481.481.481.48296
2019-08-121.481.481.481.4812,357
2019-08-091.481.481.481.48100
2019-08-081.481.481.481.48391
2019-08-071.481.481.481.48762
2019-08-061.481.481.481.4810,050
2019-08-051.481.481.481.4822,799
2019-08-021.451.481.451.4846
2019-08-011.481.481.481.4811,916
2019-07-311.481.481.481.48201,418
2019-07-301.481.481.481.4828,548
2019-07-291.481.481.481.481,603
2019-07-261.481.481.481.48184,764
2019-07-251.251.481.251.4851,522
2019-07-241.481.481.481.4827,875
2019-07-231.481.481.481.481
2019-07-221.481.481.481.48558
2019-07-191.481.481.481.4820,454
2019-07-181.481.481.481.4884,841
2019-07-171.481.481.481.48449
2019-07-161.481.481.481.4833,000
2019-07-151.481.481.481.48460
2019-07-121.481.481.481.48217
2019-07-111.481.481.481.480
2019-07-101.481.481.481.48250,000
2019-07-091.481.481.481.4851,199
2019-07-081.481.481.481.4871,086
2019-07-051.481.481.481.48320,005
2019-07-041.481.481.481.480
2019-07-031.251.481.251.4810,415
2019-07-021.481.481.481.48824,303
2019-07-011.581.581.581.5870,450
2019-06-281.631.631.581.5838,801
2019-06-271.631.631.631.635,215
2019-06-261.631.631.631.63146,194
2019-06-251.631.631.631.631,050
2019-06-241.631.631.631.631,195
2019-06-211.631.631.631.63106
2019-06-201.631.631.631.6338,382
2019-06-191.631.631.631.6315,399
2019-06-181.631.631.631.6317,083
2019-06-171.631.631.631.638,478
2019-06-141.631.631.631.632,546
2019-06-131.651.651.631.6364,747
2019-06-121.701.701.651.65221,888
2019-06-111.701.701.701.703,457
2019-06-101.651.751.651.70283,590
2019-06-071.651.651.651.65509
2019-06-061.651.651.651.651,211
2019-06-051.651.651.651.6586,287
2019-06-041.651.651.651.6564,515
2019-06-031.651.651.651.65327
2019-05-311.651.511.511.656,864
2019-05-301.651.651.651.6535,072
2019-05-291.651.651.651.65144,864
2019-05-281.651.651.651.654,759
2019-05-241.651.651.651.6569,293
2019-05-231.651.651.651.6524,621
2019-05-221.651.651.651.6517,521
2019-05-211.651.651.651.65775
2019-05-201.651.651.651.65158,505
2019-05-171.651.651.651.6511,949
2019-05-161.651.651.651.651,523
2019-05-151.651.651.651.6526,589
2019-05-141.651.651.651.656,670
2019-05-131.651.651.651.6549,664
2019-05-101.551.651.501.653,972
2019-05-091.751.751.651.65532,215
2019-05-081.751.751.751.7561,003
2019-05-071.751.751.751.75555
2019-05-031.751.751.751.752,009
2019-05-021.751.751.751.75112,375
2019-05-011.751.751.751.757,482
2019-04-301.751.751.751.7547
2019-04-291.751.751.751.75110,679
2019-04-261.651.751.651.7571,059
2019-04-251.651.651.651.65219,602
2019-04-241.651.651.651.6589,568
2019-04-231.481.651.481.651,789,099
Top Risers
Share Change
Pinewood Tech (PINE)315.00701.53%
Sareum (SAR)33.5044.09%
Sondrel Plc (SND)4.3536.72%
Byotrol (BYOT)0.12525%
Horizonte Minerals (HZM)0.5017.65%
Top Fallers
Share Change
Infra.india (IIP)0.035-41.42%
Bushveld Minerals (BMN)0.625-41.33%
Tinybuild Inc (TBLD)4.75-20.83%
Tiny Build S (TBLS)4.00-20%
Srt Marine Sys. (SRT)24.00-18.64%
Top By Volume
Share Volume
Tower Resources (TRP)0.021832,313,028
88 Energy (88E)0.1625725,440,503
Vela Technologies (VELA)0.012368,860,587
Baron Oil (BOIL)0.065311,953,009
Lloyds (LLOY)51.34199,642,768

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.