Recent Quotes (30 days)

You have no recent quotes
chg | %

Flybe Group PLC historical prices

   Watch this stock

Historical chart

    149.00 
    119.12 
    89.24 
 Jul 31, 2013 Jul 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 21, 2014 115.25 115.73 112.25 113.50 469,847
Jul 18, 2014 114.25 116.75 114.00 114.00 46,369
Jul 17, 2014 117.00 117.50 114.50 116.50 504,733
Jul 16, 2014 115.00 117.50 114.40 116.93 638,727
Jul 15, 2014 112.00 114.75 111.50 113.75 599,046
Jul 14, 2014 114.75 114.75 109.05 109.50 336,529
Jul 11, 2014 112.75 114.50 111.00 114.25 245,494
Jul 10, 2014 112.75 113.25 110.25 110.50 190,904
Jul 9, 2014 112.25 114.87 110.25 111.75 228,698
Jul 8, 2014 115.25 116.60 111.50 112.00 382,566
Jul 7, 2014 119.75 120.12 116.00 117.00 155,264
Jul 4, 2014 119.25 121.75 118.50 119.00 218,645
Jul 3, 2014 117.50 120.50 116.25 119.50 925,150
Jul 2, 2014 117.25 119.00 116.00 116.50 346,078
Jul 1, 2014 120.25 120.70 117.00 118.50 220,534
Jun 30, 2014 116.25 120.00 115.81 119.50 199,183
Jun 27, 2014 120.00 120.50 113.75 116.25 372,455
Jun 26, 2014 119.00 121.50 116.00 120.00 441,162
Jun 25, 2014 122.75 122.75 116.00 117.50 507,568
Jun 24, 2014 122.25 123.50 121.25 122.00 195,763
Jun 23, 2014 126.75 126.75 122.25 122.25 140,880
Jun 20, 2014 127.50 127.75 120.00 125.29 584,358
Jun 19, 2014 128.50 128.75 126.00 128.00 278,388
Jun 18, 2014 129.50 131.00 126.25 126.75 174,268