Recent Quotes (30 days)

You have no recent quotes
chg | %

Flybe Group PLC historical prices

   Watch this stock

Historical chart

    149.00 
    121.05 
    93.10 
 Oct 23, 2013 Oct 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 21, 2014 112.00 113.38 111.25 112.75 198,925
Oct 20, 2014 109.00 112.00 108.00 111.75 142,930
Oct 17, 2014 105.50 111.75 105.50 109.25 164,880
Oct 16, 2014 105.75 108.34 99.00 106.50 544,272
Oct 15, 2014 112.00 113.25 103.75 105.25 787,126
Oct 14, 2014 110.50 111.00 106.51 111.00 492,971
Oct 13, 2014 111.75 112.80 109.00 109.75 283,779
Oct 10, 2014 117.00 117.00 111.00 111.75 311,470
Oct 9, 2014 121.50 121.50 115.25 115.79 338,186
Oct 8, 2014 122.00 122.00 117.25 118.30 396,531
Oct 7, 2014 122.50 122.50 118.00 120.50 472,775
Oct 6, 2014 125.00 125.00 122.12 122.81 219,071
Oct 3, 2014 120.00 124.00 119.00 120.25 310,600
Oct 2, 2014 122.00 122.63 117.83 120.25 301,659
Oct 1, 2014 122.25 123.25 120.19 122.50 187,795
Sep 30, 2014 125.00 125.00 122.00 122.00 186,800
Sep 29, 2014 127.25 127.25 122.25 122.50 173,893
Sep 26, 2014 120.00 127.00 120.00 125.00 223,060
Sep 25, 2014 120.00 123.75 120.00 122.00 191,648
Sep 24, 2014 118.00 122.50 118.00 119.00 151,463
Sep 23, 2014 120.00 120.25 117.50 118.00 299,757
Sep 22, 2014 119.50 124.23 119.25 121.00 282,256
Sep 19, 2014 118.00 121.38 116.50 116.50 287,480
Sep 18, 2014 116.75 117.25 115.00 116.00 181,168
Sep 17, 2014 117.25 119.00 115.00 116.00 329,239
Sep 16, 2014 115.00 115.50 113.00 114.50 147,545
Sep 15, 2014 117.00 117.25 114.50 115.00 211,110
Sep 12, 2014 114.00 117.00 114.00 115.12 139,527
Sep 11, 2014 117.00 117.25 114.50 115.45 235,058
Sep 10, 2014 116.00 116.00 112.75 115.25 121,021