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 
 Sep 24, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 19, 2014 115.00 115.75 112.00 115.00 198,244
Aug 18, 2014 112.75 115.75 111.25 113.00 210,022
Aug 15, 2014 109.50 113.00 109.25 111.50 384,938
Aug 14, 2014 106.75 109.85 106.75 109.50 76,293
Aug 13, 2014 105.00 109.00 105.00 107.00 99,854
Aug 12, 2014 107.25 108.75 103.43 104.75 290,703
Aug 11, 2014 109.50 110.25 106.25 107.00 122,405
Aug 8, 2014 111.50 112.58 108.00 108.00 176,408