Recent Quotes (30 days)

You have no recent quotes
chg | %

Flybe Group PLC historical prices

   Watch this stock

Historical chart

    143.54 
    113.28 
    83.01 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 54.00 57.00 54.00 56.75 252,450
May 21, 2015 55.00 57.00 55.00 56.00 173,326
May 20, 2015 55.50 57.00 55.50 56.75 280,437
May 19, 2015 56.75 58.27 54.00 55.25 653,857
May 18, 2015 58.25 58.75 57.25 57.25 220,067
May 15, 2015 58.00 58.76 56.75 58.00 245,104
May 14, 2015 55.00 58.50 55.00 58.00 564,651
May 13, 2015 53.50 57.25 53.50 57.00 394,901
May 12, 2015 54.00 56.00 53.75 55.25 486,164
May 11, 2015 55.00 58.25 55.00 57.00 617,726
May 8, 2015 52.00 55.36 52.00 54.50 694,542
May 7, 2015 53.75 53.99 52.00 52.75 374,950
May 6, 2015 54.00 54.84 52.25 53.75 240,896
May 5, 2015 55.75 56.49 52.75 54.00 367,748
May 1, 2015 56.50 57.00 53.00 56.50 363,745
Apr 30, 2015 58.00 58.00 56.75 57.00 104,490
Apr 29, 2015 56.75 58.00 56.50 57.48 233,968
Apr 28, 2015 58.00 58.00 56.06 58.00 266,174
Apr 27, 2015 58.00 58.70 56.49 56.75 245,521
Apr 24, 2015 57.25 58.75 56.88 58.09 395,183
Apr 23, 2015 58.50 58.50 57.00 57.25 35,503
Apr 22, 2015 58.25 58.75 57.51 58.25 262,826
Apr 21, 2015 58.00 58.52 57.75 58.00 86,293
Apr 20, 2015 58.25 59.00 58.00 58.00 49,917
Apr 17, 2015 60.00 60.00 57.50 58.50 116,491
Apr 16, 2015 60.00 60.00 58.13 59.00 86,387
Apr 15, 2015 58.75 60.04 57.98 59.65 335,283
Apr 14, 2015 58.75 59.50 58.00 58.25 320,301
Apr 13, 2015 58.00 60.01 57.56 58.50 614,887
Apr 10, 2015 59.00 59.00 57.25 59.00 152,338