Recent Quotes (30 days)

You have no recent quotes
chg | %

Flybe Group PLC historical prices

   Watch this stock

Historical chart

    149.00 
    118.42 
    87.83 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 27, 2015 59.75 59.75 58.00 58.50 78,952
Mar 26, 2015 59.25 60.00 57.50 59.14 123,893
Mar 25, 2015 59.25 60.38 58.00 59.07 360,954
Mar 24, 2015 59.50 61.50 59.00 59.50 92,005
Mar 23, 2015 58.00 59.75 57.25 59.00 404,311
Mar 20, 2015 59.00 61.50 58.00 61.50 407,854
Mar 19, 2015 58.50 61.00 58.50 59.75 75,384
Mar 18, 2015 59.50 60.72 58.99 59.50 163,366
Mar 17, 2015 58.25 61.25 58.00 60.25 213,792
Mar 16, 2015 57.25 61.25 57.25 60.75 229,419
Mar 13, 2015 60.00 60.00 57.38 58.00 540,846
Mar 12, 2015 58.00 59.25 57.08 57.25 636,684
Mar 11, 2015 59.00 59.88 57.15 57.75 447,450
Mar 10, 2015 61.00 63.25 59.00 59.00 639,452
Mar 9, 2015 64.00 65.00 61.25 62.00 168,328
Mar 6, 2015 64.25 66.00 63.52 64.25 425,520
Mar 5, 2015 63.00 65.85 62.42 64.50 843,803
Mar 4, 2015 59.25 62.50 59.25 61.75 339,458
Mar 3, 2015 59.25 61.00 59.00 60.25 361,031
Mar 2, 2015 60.75 60.75 58.25 59.00 232,593
Feb 27, 2015 59.75 60.75 59.00 60.50 120,105
Feb 26, 2015 61.00 61.00 58.67 59.75 205,625
Feb 25, 2015 60.00 60.50 57.00 60.00 347,056
Feb 24, 2015 59.25 59.69 57.00 58.00 210,221
Feb 23, 2015 61.75 61.75 58.75 59.00 197,744
Feb 20, 2015 61.50 61.50 58.97 60.25 215,455
Feb 19, 2015 59.00 59.75 58.25 59.25 472,683
Feb 18, 2015 61.50 61.50 58.50 59.00 682,829
Feb 17, 2015 61.00 61.50 59.92 60.50 218,028
Feb 16, 2015 60.50 61.00 59.58 60.50 201,372