Recent Quotes (30 days)

You have no recent quotes
chg | %

Flybe Group PLC historical prices

   Watch this stock

Historical chart

    149.00 
    119.00 
    89.00 
 Jul 23, 2013 Jul 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 21, 2014 115.25 115.73 112.25 113.50 469,847
Jul 18, 2014 114.25 116.75 114.00 114.00 46,369
Jul 17, 2014 117.00 117.50 114.50 116.50 504,733
Jul 16, 2014 115.00 117.50 114.40 116.93 638,727
Jul 15, 2014 112.00 114.75 111.50 113.75 599,046
Jul 14, 2014 114.75 114.75 109.05 109.50 336,529
Jul 11, 2014 112.75 114.50 111.00 114.25 245,494
Jul 10, 2014 112.75 113.25 110.25 110.50 190,904
Jul 9, 2014 112.25 114.87 110.25 111.75 228,698
Jul 8, 2014 115.25 116.60 111.50 112.00 382,566
Jul 7, 2014 119.75 120.12 116.00 117.00 155,264
Jul 4, 2014 119.25 121.75 118.50 119.00 218,645
Jul 3, 2014 117.50 120.50 116.25 119.50 925,150
Jul 2, 2014 117.25 119.00 116.00 116.50 346,078
Jul 1, 2014 120.25 120.70 117.00 118.50 220,534
Jun 30, 2014 116.25 120.00 115.81 119.50 199,183
Jun 27, 2014 120.00 120.50 113.75 116.25 372,455
Jun 26, 2014 119.00 121.50 116.00 120.00 441,162
Jun 25, 2014 122.75 122.75 116.00 117.50 507,568
Jun 24, 2014 122.25 123.50 121.25 122.00 195,763
Jun 23, 2014 126.75 126.75 122.25 122.25 140,880
Jun 20, 2014 127.50 127.75 120.00 125.29 584,358
Jun 19, 2014 128.50 128.75 126.00 128.00 278,388
Jun 18, 2014 129.50 131.00 126.25 126.75 174,268
Jun 17, 2014 136.50 137.00 127.50 127.50 340,242
Jun 16, 2014 138.50 138.50 135.00 136.50 364,141
Jun 13, 2014 135.00 138.00 131.42 138.00 854,895
Jun 12, 2014 137.50 138.00 134.75 135.71 347,825
Jun 11, 2014 146.00 146.00 130.00 137.50 886,018
Jun 10, 2014 139.00 140.31 137.00 140.00 300,159