Recent Quotes (30 days)

You have no recent quotes
chg | %

Flybe Group PLC historical prices

   Watch this stock

Historical chart

    149.00 
    121.67 
    94.33 
 Jan 28, 2014 Jan 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 26, 2015 82.00 83.10 67.00 67.00 1,629,000
Jan 23, 2015 100.00 103.00 83.00 85.53 1,092,642
Jan 22, 2015 102.50 104.25 99.65 100.50 231,851
Jan 21, 2015 105.00 105.75 100.25 102.00 208,273
Jan 20, 2015 105.25 106.00 103.01 104.25 94,986
Jan 19, 2015 105.75 108.00 101.00 103.19 162,776
Jan 16, 2015 108.75 108.75 105.00 106.00 538,592
Jan 15, 2015 109.50 109.70 106.50 108.50 152,726
Jan 14, 2015 106.50 108.56 106.50 108.50 362,369
Jan 13, 2015 110.00 110.00 107.00 108.00 175,940
Jan 12, 2015 110.00 110.00 108.00 110.00 75,194
Jan 9, 2015 108.25 110.00 107.99 109.75 101,590
Jan 8, 2015 110.00 110.00 107.25 108.50 87,493
Jan 7, 2015 108.75 110.50 107.89 110.00 450,708
Jan 6, 2015 108.00 111.00 108.00 110.00 633,617
Jan 5, 2015 110.00 110.75 106.95 110.00 360,306
Dec 31, 2014 108.00 111.00 106.10 111.00 104,276
Dec 30, 2014 106.00 107.75 105.00 106.75 29,964
Dec 29, 2014 106.25 108.15 106.00 107.00 43,230
Dec 24, 2014 108.00 108.62 106.00 106.00 82,496
Dec 23, 2014 107.25 108.38 104.00 105.75 116,795
Dec 22, 2014 107.00 109.50 105.00 107.00 86,274
Dec 19, 2014 109.25 110.58 105.00 105.00 222,597
Dec 18, 2014 105.50 113.04 105.50 111.50 208,189
Dec 17, 2014 105.75 110.00 103.57 109.75 271,040
Dec 16, 2014 104.00 106.00 102.92 104.25 239,434
Dec 15, 2014 106.50 106.50 104.25 104.25 80,517
Dec 12, 2014 106.00 106.50 104.50 105.75 83,859
Dec 11, 2014 106.00 106.00 104.25 105.00 208,745
Dec 10, 2014 105.25 106.57 104.25 105.00 138,516