Recent Quotes (30 days)

You have no recent quotes
chg | %

Flybe Group PLC historical prices

   Watch this stock

Historical chart

    68.75 
    56.92 
    45.08 
 Feb 29, 2016 Feb 24, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 24, 2017 48.50 50.00 48.35 49.50 103,235
Feb 23, 2017 48.50 51.00 47.75 50.10 345,992
Feb 22, 2017 46.25 48.50 46.24 48.50 393,300
Feb 21, 2017 46.25 47.50 45.58 47.50 314,161
Feb 20, 2017 46.00 47.75 45.25 47.75 944,642
Feb 17, 2017 45.25 45.75 45.05 45.25 12,573
Feb 16, 2017 46.00 46.00 45.00 45.25 14,005
Feb 15, 2017 45.25 45.75 45.00 45.25 3,134
Feb 14, 2017 45.50 45.88 44.50 45.75 66,691
Feb 13, 2017 44.50 45.75 44.15 45.50 64,216
Feb 10, 2017 44.00 45.75 43.83 45.25 59,606
Feb 9, 2017 44.00 44.75 43.30 44.00 152,488
Feb 8, 2017 43.75 43.84 42.73 43.00 132,114
Feb 7, 2017 43.75 43.75 42.72 42.75 133,999
Feb 6, 2017 44.50 45.25 43.46 43.50 35,316
Feb 3, 2017 44.50 44.50 43.56 44.50 13,575
Feb 2, 2017 45.00 45.00 44.00 44.00 132,423
Feb 1, 2017 43.50 44.75 43.28 44.75 21,147
Jan 31, 2017 45.50 45.50 43.34 43.75 491,206
Jan 30, 2017 42.00 46.00 42.00 45.00 223,511
Jan 27, 2017 45.50 45.50 44.65 45.50 94,085
Jan 26, 2017 44.75 45.00 44.20 45.00 69,734
Jan 25, 2017 43.75 44.50 43.00 43.50 44,479
Jan 24, 2017 44.00 44.50 42.75 44.00 113,772
Jan 23, 2017 44.50 45.00 43.50 44.75 135,947
Jan 20, 2017 44.00 44.75 43.12 44.25 52,368
Jan 19, 2017 43.50 43.80 42.50 43.00 57,089
Jan 18, 2017 44.00 44.12 42.25 43.00 173,394
Jan 17, 2017 44.00 45.00 40.45 44.00 119,112
Jan 16, 2017 44.00 46.50 44.00 44.58 184,111