Recent Quotes (30 days)

You have no recent quotes
chg | %

Flybe Group PLC historical prices

   Watch this stock

Historical chart

    131.75 
    105.42 
    79.08 
 Aug 5, 2014 Aug 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 3, 2015 90.00 95.00 90.00 94.50 196,309
Jul 31, 2015 92.00 96.36 91.50 92.75 289,088
Jul 30, 2015 92.00 96.06 92.00 93.75 127,275
Jul 29, 2015 90.75 97.00 90.00 93.50 461,841
Jul 28, 2015 88.00 95.00 84.00 91.75 255,229
Jul 27, 2015 86.00 88.00 86.00 87.50 155,095
Jul 24, 2015 86.75 90.44 85.25 89.50 433,418
Jul 23, 2015 83.00 95.00 80.25 89.26 983,540
Jul 22, 2015 71.50 83.75 71.50 83.66 1,203,608
Jul 21, 2015 69.50 71.00 69.50 70.88 269,352
Jul 20, 2015 71.00 72.00 69.00 70.50 388,967
Jul 17, 2015 71.00 71.00 69.12 71.00 54,795
Jul 16, 2015 71.00 71.00 69.56 71.00 126,622
Jul 15, 2015 71.00 71.00 68.50 71.00 69,581
Jul 14, 2015 71.00 71.92 70.24 71.00 127,140
Jul 13, 2015 72.00 72.75 68.50 69.50 197,455
Jul 10, 2015 73.00 73.00 70.00 73.00 133,395
Jul 9, 2015 72.25 73.31 68.00 71.25 159,477
Jul 8, 2015 72.00 72.25 70.65 71.75 106,636
Jul 7, 2015 72.75 73.00 70.25 72.00 183,842
Jul 6, 2015 70.50 73.75 70.25 72.25 180,750
Jul 3, 2015 72.75 76.00 72.25 73.75 117,531
Jul 2, 2015 75.00 76.00 71.75 76.00 275,269
Jul 1, 2015 70.75 76.55 70.15 74.00 350,287
Jun 30, 2015 70.00 70.00 68.08 69.82 100,862
Jun 29, 2015 70.00 71.00 63.08 70.00 425,314
Jun 26, 2015 72.50 72.50 68.40 70.25 142,869
Jun 25, 2015 72.00 72.76 70.75 71.98 181,990
Jun 24, 2015 72.50 73.00 70.25 71.82 216,268
Jun 23, 2015 69.50 72.50 68.75 72.18 369,817