Recent Quotes (30 days)

You have no recent quotes
chg | %

Flybe Group PLC historical prices

   Watch this stock

Historical chart

    93.50 
    74.33 
    55.17 
 Sep 1, 2015 Aug 25, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 25, 2016 46.50 46.90 43.25 44.50 590,752
Aug 24, 2016 46.25 47.25 46.25 47.00 271,435
Aug 23, 2016 46.25 47.87 46.25 47.00 180,354
Aug 22, 2016 47.00 48.36 45.30 47.00 381,977
Aug 19, 2016 45.25 49.14 42.19 46.00 532,855
Aug 18, 2016 40.50 45.82 40.50 45.20 750,797
Aug 17, 2016 39.25 40.75 39.25 40.00 354,870
Aug 16, 2016 39.25 39.75 38.75 39.75 239,213
Aug 15, 2016 39.00 39.84 38.32 39.00 226,124
Aug 12, 2016 38.50 38.85 38.05 38.50 402,421
Aug 11, 2016 38.50 38.50 37.44 38.00 182,649
Aug 10, 2016 39.25 39.25 37.00 37.78 203,791
Aug 9, 2016 38.00 38.75 36.78 38.25 124,710
Aug 8, 2016 38.50 39.25 37.71 38.75 246,421
Aug 5, 2016 38.75 39.75 38.25 38.50 326,972
Aug 4, 2016 38.50 39.25 37.50 38.75 184,212
Aug 3, 2016 39.00 39.73 38.00 39.00 533,806
Aug 2, 2016 39.00 40.25 36.31 39.25 746,896
Aug 1, 2016 37.75 40.25 37.25 37.57 561,505
Jul 29, 2016 38.50 38.50 35.78 38.00 507,438
Jul 28, 2016 38.00 39.60 37.25 38.00 1,035,124
Jul 27, 2016 40.00 41.31 37.25 38.75 1,012,631
Jul 26, 2016 42.75 42.80 41.00 42.00 176,789
Jul 25, 2016 42.00 43.00 40.60 42.75 58,702
Jul 22, 2016 41.00 42.25 40.15 42.00 189,408
Jul 21, 2016 40.25 42.30 39.62 40.50 779,432
Jul 20, 2016 39.00 40.50 39.00 40.25 75,062
Jul 19, 2016 40.25 40.35 39.00 39.75 204,740
Jul 18, 2016 38.75 40.78 37.50 40.00 596,586
Jul 15, 2016 40.00 40.00 38.25 38.50 484,831