Recent Quotes (30 days)

You have no recent quotes
chg | %

Flybe Group PLC historical prices

   Watch this stock

Historical chart

    53.23 
    45.99 
    38.74 
 Jul 25, 2016 Jul 21, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 21, 2017 35.00 35.75 35.00 35.50 135,076
Jul 20, 2017 35.00 35.25 34.00 35.00 196,667
Jul 19, 2017 35.25 35.25 34.75 35.25 46,612
Jul 18, 2017 34.50 35.00 33.75 34.75 613,401
Jul 17, 2017 34.00 34.50 33.50 34.00 376,706
Jul 14, 2017 34.00 35.00 33.50 34.00 137,871
Jul 13, 2017 33.50 35.00 33.50 33.75 194,897
Jul 12, 2017 35.50 35.50 33.50 34.50 39,401
Jul 11, 2017 34.50 34.50 33.25 33.50 69,544
Jul 10, 2017 35.00 35.25 34.50 34.50 92,581
Jul 7, 2017 35.75 36.00 35.50 36.00 80,154
Jul 6, 2017 36.00 36.00 35.00 35.50 288,521
Jul 5, 2017 35.75 36.25 35.25 35.75 319,562
Jul 4, 2017 35.75 36.00 35.00 35.50 106,042
Jul 3, 2017 36.75 36.75 35.75 36.00 202,326
Jun 30, 2017 36.00 36.75 35.50 36.75 131,706
Jun 29, 2017 35.50 36.25 35.50 35.75 434,957
Jun 28, 2017 35.75 36.00 35.25 35.50 157,028
Jun 27, 2017 34.50 35.50 34.50 35.50 187,884
Jun 26, 2017 35.50 36.00 34.50 34.50 317,073
Jun 23, 2017 35.50 36.25 35.00 35.25 289,561
Jun 22, 2017 36.00 36.50 35.25 35.25 891,513
Jun 21, 2017 34.25 35.75 34.25 35.00 1,041,976
Jun 20, 2017 33.75 34.75 33.50 34.25 886,736
Jun 19, 2017 34.50 34.75 33.50 33.75 275,742
Jun 16, 2017 32.25 35.00 32.25 34.25 9,894,900
Jun 15, 2017 31.50 33.25 31.25 31.75 1,709,065
Jun 14, 2017 32.25 33.05 31.00 31.50 840,792
Jun 13, 2017 32.50 32.75 32.00 32.00 170,513
Jun 12, 2017 34.00 34.00 32.49 33.00 368,790