Recent Quotes (30 days)

You have no recent quotes
chg | %

Flybe Group PLC historical prices

   Watch this stock

Historical chart

    149.00 
    130.33 
    111.67 
 Nov 25, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 21, 2014 101.50 103.50 99.00 100.00 123,604
Nov 20, 2014 105.00 105.00 100.00 101.50 392,532
Nov 19, 2014 106.25 108.58 102.50 102.75 263,247
Nov 18, 2014 112.50 112.50 105.75 106.85 234,923
Nov 17, 2014 114.75 115.90 109.00 109.25 387,308
Nov 14, 2014 108.00 117.75 108.00 115.75 322,284
Nov 13, 2014 113.50 113.50 108.64 109.25 545,512
Nov 12, 2014 116.00 118.45 101.00 111.84 2,134,011
Nov 11, 2014 131.00 135.75 129.45 131.75 500,252
Nov 10, 2014 125.00 130.25 124.38 129.75 239,859
Nov 7, 2014 126.50 126.50 123.00 124.00 112,897
Nov 6, 2014 127.00 127.00 123.60 124.50 78,949
Nov 5, 2014 126.00 127.00 123.38 125.25 171,835
Nov 4, 2014 123.50 127.22 122.75 124.50 202,885
Nov 3, 2014 120.00 125.10 117.25 124.50 340,467
Oct 31, 2014 119.00 122.00 118.35 120.00 401,016
Oct 30, 2014 118.00 120.00 117.90 118.50 154,374
Oct 29, 2014 115.50 119.75 115.50 118.75 172,118
Oct 28, 2014 113.00 117.75 113.00 116.25 91,832
Oct 27, 2014 115.00 118.75 112.00 116.25 215,824
Oct 24, 2014 115.00 115.00 109.25 110.25 140,199
Oct 23, 2014 114.00 114.90 111.50 112.75 148,194
Oct 22, 2014 113.00 116.50 112.74 114.50 172,762
Oct 21, 2014 112.00 113.38 111.25 112.75 198,925
Oct 20, 2014 109.00 112.00 108.00 111.75 142,930
Oct 17, 2014 105.50 111.75 105.50 109.25 164,880
Oct 16, 2014 105.75 108.34 99.00 106.50 544,272
Oct 15, 2014 112.00 113.25 103.75 105.25 787,126
Oct 14, 2014 110.50 111.00 106.51 111.00 492,971
Oct 13, 2014 111.75 112.80 109.00 109.75 283,779