Recent Quotes (30 days)

You have no recent quotes
chg | %

Flybe Group PLC historical prices

   Watch this stock

Historical chart

    93.50 
    74.33 
    55.17 
 Sep 29, 2015 Sep 23, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 23, 2016 52.75 52.75 50.07 50.39 73,680
Sep 22, 2016 52.50 53.20 51.40 52.25 106,109
Sep 21, 2016 51.75 52.50 51.25 51.50 307,948
Sep 20, 2016 51.50 52.00 50.50 51.25 284,033
Sep 19, 2016 50.50 52.25 50.50 51.25 192,843
Sep 16, 2016 48.00 51.50 47.75 51.50 482,999
Sep 15, 2016 49.50 51.25 48.50 48.75 469,817
Sep 14, 2016 52.75 52.78 48.73 49.25 352,256
Sep 13, 2016 52.00 52.50 50.50 51.50 316,435
Sep 12, 2016 53.00 53.24 49.30 51.75 194,879
Sep 9, 2016 51.75 54.27 51.45 53.00 381,498
Sep 8, 2016 53.50 53.98 52.00 52.25 414,099
Sep 7, 2016 52.00 54.63 52.00 53.00 808,409
Sep 6, 2016 51.00 56.75 51.00 53.23 718,450
Sep 5, 2016 50.00 52.00 49.55 51.50 115,142
Sep 2, 2016 49.50 50.78 48.39 49.50 854,485
Sep 1, 2016 48.50 50.00 45.96 48.25 356,444
Aug 31, 2016 45.50 48.00 45.50 47.25 930,567
Aug 30, 2016 46.25 46.25 43.50 45.13 485,251
Aug 26, 2016 45.00 45.80 43.50 43.50 96,046
Aug 25, 2016 46.50 46.90 43.25 44.50 590,752
Aug 24, 2016 46.25 47.25 46.25 47.00 271,435
Aug 23, 2016 46.25 47.87 46.25 47.00 180,354
Aug 22, 2016 47.00 48.36 45.30 47.00 381,977
Aug 19, 2016 45.25 49.14 42.19 46.00 532,855
Aug 18, 2016 40.50 45.82 40.50 45.20 750,797
Aug 17, 2016 39.25 40.75 39.25 40.00 354,870
Aug 16, 2016 39.25 39.75 38.75 39.75 239,213
Aug 15, 2016 39.00 39.84 38.32 39.00 226,124
Aug 12, 2016 38.50 38.85 38.05 38.50 402,421