Recent Quotes (30 days)

You have no recent quotes
chg | %

Flybe Group PLC historical prices

   Watch this stock

Historical chart

    94.50 
    80.58 
    66.67 
 Feb 16, 2015 Feb 12, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 12, 2016 72.00 72.00 70.25 70.50 77,781
Feb 11, 2016 70.50 70.56 69.00 69.75 168,767
Feb 10, 2016 65.25 73.00 65.25 71.00 212,058
Feb 9, 2016 70.75 70.75 64.95 67.00 135,111
Feb 8, 2016 70.75 71.75 69.50 70.75 198,312
Feb 5, 2016 71.00 71.82 68.00 70.50 115,479
Feb 4, 2016 73.50 73.50 71.00 71.25 109,303
Feb 3, 2016 72.25 72.80 68.25 70.00 307,168
Feb 2, 2016 74.50 74.75 71.50 71.50 123,945
Feb 1, 2016 73.50 75.00 72.00 74.50 187,249
Jan 29, 2016 79.00 80.75 71.58 74.00 352,477
Jan 28, 2016 79.75 83.28 75.33 80.00 419,969
Jan 27, 2016 82.00 84.50 82.00 84.50 182,015
Jan 26, 2016 81.00 85.19 81.00 84.25 164,390
Jan 25, 2016 87.00 87.00 81.42 85.00 108,736
Jan 22, 2016 82.50 86.50 82.50 84.75 148,575
Jan 21, 2016 79.25 82.50 78.12 82.00 253,296
Jan 20, 2016 79.00 80.25 78.52 79.50 72,422
Jan 19, 2016 81.25 82.50 79.88 80.50 61,098
Jan 18, 2016 84.00 84.00 77.50 81.25 139,568
Jan 15, 2016 82.50 84.25 82.00 83.00 248,882
Jan 14, 2016 83.00 83.79 81.75 83.75 321,451
Jan 13, 2016 84.75 84.75 81.25 82.93 241,051
Jan 12, 2016 86.00 89.50 84.00 84.75 223,178
Jan 11, 2016 85.00 89.11 85.00 86.00 132,097
Jan 8, 2016 87.00 90.00 87.00 89.00 81,570
Jan 7, 2016 90.00 90.00 87.62 90.00 169,075
Jan 6, 2016 87.00 89.56 87.00 88.25 130,121
Jan 5, 2016 91.50 91.82 86.75 87.00 78,254
Jan 4, 2016 92.00 92.00 90.79 91.00 41,145