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 
 Oct 3, 2013 Oct 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 1, 2014 122.25 123.25 120.19 122.50 187,795
Sep 30, 2014 125.00 125.00 122.00 122.00 186,800
Sep 29, 2014 127.25 127.25 122.25 122.50 173,893
Sep 26, 2014 120.00 127.00 120.00 125.00 223,060
Sep 25, 2014 120.00 123.75 120.00 122.00 191,648
Sep 24, 2014 118.00 122.50 118.00 119.00 151,463
Sep 23, 2014 120.00 120.25 117.50 118.00 299,757
Sep 22, 2014 119.50 124.23 119.25 121.00 282,256
Sep 19, 2014 118.00 121.38 116.50 116.50 287,480
Sep 18, 2014 116.75 117.25 115.00 116.00 181,168
Sep 17, 2014 117.25 119.00 115.00 116.00 329,239
Sep 16, 2014 115.00 115.50 113.00 114.50 147,545
Sep 15, 2014 117.00 117.25 114.50 115.00 211,110
Sep 12, 2014 114.00 117.00 114.00 115.12 139,527
Sep 11, 2014 117.00 117.25 114.50 115.45 235,058
Sep 10, 2014 116.00 116.00 112.75 115.25 121,021
Sep 9, 2014 115.00 115.00 112.75 113.25 71,866
Sep 8, 2014 114.25 115.00 112.25 113.50 117,701
Sep 5, 2014 115.50 116.75 113.25 115.50 104,965
Sep 4, 2014 118.25 118.25 115.50 116.50 188,500
Sep 3, 2014 118.50 120.75 117.00 117.75 275,591
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