Recent Quotes (30 days)

You have no recent quotes
chg | %

Flybe Group PLC historical prices

   Watch this stock

Historical chart

    64.50 
    54.08 
    43.67 
 Mar 29, 2016 Mar 27, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 27, 2017 43.75 43.75 42.66 42.75 53,892
Mar 24, 2017 44.00 44.28 43.37 43.37 26,632
Mar 23, 2017 44.00 44.50 42.65 44.00 51,472
Mar 22, 2017 44.00 44.00 42.65 44.00 39,498
Mar 21, 2017 44.50 45.00 42.89 43.50 98,406
Mar 20, 2017 45.75 46.08 43.00 44.41 319,887
Mar 17, 2017 47.25 47.32 44.45 46.00 223,353
Mar 16, 2017 48.00 48.50 47.00 47.75 39,391
Mar 15, 2017 48.50 48.82 47.60 48.25 4,324
Mar 14, 2017 48.75 49.44 48.00 49.00 9,754
Mar 13, 2017 49.50 49.66 48.95 49.00 19,432
Mar 10, 2017 49.25 49.50 48.00 49.50 95,300
Mar 9, 2017 49.50 49.75 48.28 49.25 95,227
Mar 8, 2017 49.25 49.75 49.25 49.50 170,121
Mar 7, 2017 49.75 49.75 49.25 49.25 123,067
Mar 6, 2017 50.00 50.00 49.01 49.25 127,630
Mar 3, 2017 49.75 50.00 49.25 49.50 72,929
Mar 2, 2017 49.75 49.75 49.25 49.28 331,563
Mar 1, 2017 49.50 50.00 49.50 49.75 151,344
Feb 28, 2017 49.50 49.75 49.39 49.50 559,149
Feb 27, 2017 48.00 51.17 47.77 49.75 197,196
Feb 24, 2017 48.50 50.00 48.35 49.50 103,235
Feb 23, 2017 48.50 51.00 47.75 50.10 345,992
Feb 22, 2017 46.25 48.50 46.24 48.50 393,300
Feb 21, 2017 46.25 47.50 45.58 47.50 314,161
Feb 20, 2017 46.00 47.75 45.25 47.75 944,642
Feb 17, 2017 45.25 45.75 45.05 45.25 12,573
Feb 16, 2017 46.00 46.00 45.00 45.25 14,005
Feb 15, 2017 45.25 45.75 45.00 45.25 3,134
Feb 14, 2017 45.50 45.88 44.50 45.75 66,691