Recent Quotes (30 days)

You have no recent quotes
chg | %

Flybe Group PLC historical prices

   Watch this stock

Historical chart

    149.00 
    113.08 
    77.17 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 135.25 137.75 134.00 136.50 261,777
Apr 16, 2014 136.00 138.25 134.17 137.25 177,182
Apr 15, 2014 137.75 139.75 135.00 135.75 203,860
Apr 14, 2014 139.00 139.42 134.25 136.51 373,905
Apr 11, 2014 143.00 144.40 136.50 140.00 389,959
Apr 10, 2014 147.75 148.50 144.00 147.00 230,840
Apr 9, 2014 148.00 149.75 144.75 146.75 131,548
Apr 8, 2014 149.00 149.00 145.25 146.50 381,479
Apr 7, 2014 147.50 149.00 143.25 149.00 215,584
Apr 4, 2014 142.00 151.56 141.85 148.50 668,060
Apr 3, 2014 146.00 146.00 141.00 142.50 397,790
Apr 2, 2014 138.25 147.50 137.95 146.75 732,991
Apr 1, 2014 132.75 138.25 132.00 138.10 627,159
Mar 31, 2014 133.00 133.06 131.00 131.97 228,094
Mar 28, 2014 131.00 134.25 129.00 132.72 3,344,662
Mar 27, 2014 129.25 136.75 128.00 129.00 715,852
Mar 26, 2014 128.00 131.00 127.94 129.00 215,720
Mar 25, 2014 128.25 130.75 127.00 129.00 749,504
Mar 24, 2014 124.00 129.00 120.97 128.00 661,199
Mar 21, 2014 125.25 126.75 120.50 124.00 3,385,850
Mar 20, 2014 124.00 133.00 121.50 125.30 611,158
Mar 19, 2014 119.25 124.00 118.50 121.00 259,722
Mar 18, 2014 120.00 121.00 117.98 119.00 267,859
Mar 17, 2014 119.50 122.00 118.00 119.75 114,741
Mar 14, 2014 118.68 119.00 116.00 118.00 5,331
Mar 13, 2014 121.00 119.50 119.50 118.10 1,100
Mar 12, 2014 126.50 123.75 123.75 121.00 382
Mar 11, 2014 125.76 - - 126.00 0
Mar 10, 2014 129.00 125.50 125.50 126.25 35,000
Mar 7, 2014 129.00 - - 128.50 0