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 
 Sep 4, 2013 Sep 2, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 2, 2014 114.00 118.00 112.50 117.50 355,061
Sep 1, 2014 109.00 113.50 108.29 113.50 183,960
Aug 29, 2014 110.75 111.00 107.50 109.50 162,040
Aug 28, 2014 110.00 110.00 109.00 109.25 55,091
Aug 27, 2014 110.00 110.84 109.25 110.00 176,004
Aug 26, 2014 113.00 113.00 109.25 109.75 104,808
Aug 22, 2014 112.75 113.20 111.00 111.00 85,017
Aug 21, 2014 114.25 114.75 112.50 113.28 74,819
Aug 20, 2014 113.25 115.00 113.25 114.75 176,622
Aug 19, 2014 115.00 115.75 112.00 115.00 198,244
Aug 18, 2014 112.75 115.75 111.25 113.00 210,022
Aug 15, 2014 109.50 113.00 109.25 111.50 384,938
Aug 14, 2014 106.75 109.85 106.75 109.50 76,293
Aug 13, 2014 105.00 109.00 105.00 107.00 99,854
Aug 12, 2014 107.25 108.75 103.43 104.75 290,703
Aug 11, 2014 109.50 110.25 106.25 107.00 122,405
Aug 8, 2014 111.50 112.58 108.00 108.00 176,408
Aug 7, 2014 112.00 113.50 111.75 112.00 165,997
Aug 6, 2014 110.75 112.50 110.00 112.50 317,430
Aug 5, 2014 112.00 112.50 111.50 112.00 208,273
Aug 4, 2014 110.00 112.53 109.05 112.00 558,157
Aug 1, 2014 113.00 113.00 104.48 109.50 409,685
Jul 31, 2014 111.75 112.00 110.00 110.50 212,943
Jul 30, 2014 113.00 113.25 110.00 110.50 236,149
Jul 29, 2014 114.25 115.48 111.50 111.50 85,900
Jul 28, 2014 112.25 114.25 112.00 114.25 117,237
Jul 25, 2014 115.25 116.75 112.50 112.50 316,040
Jul 24, 2014 117.75 118.55 115.00 115.00 231,549
Jul 23, 2014 117.00 123.79 117.00 117.00 518,418
Jul 22, 2014 114.25 118.50 114.25 118.00 288,969