Recent Quotes (30 days)

You have no recent quotes
chg | %

Flybe Group PLC historical prices

   Watch this stock

Historical chart

    94.50 
    75.00 
    55.50 
 Jul 30, 2015 Jul 27, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 27, 2016 40.00 41.31 37.25 38.75 1,012,631
Jul 26, 2016 42.75 42.80 41.00 42.00 176,789
Jul 25, 2016 42.00 43.00 40.60 42.75 58,702
Jul 22, 2016 41.00 42.25 40.15 42.00 189,408
Jul 21, 2016 40.25 42.30 39.62 40.50 779,432
Jul 20, 2016 39.00 40.50 39.00 40.25 75,062
Jul 19, 2016 40.25 40.35 39.00 39.75 204,740
Jul 18, 2016 38.75 40.78 37.50 40.00 596,586
Jul 15, 2016 40.00 40.00 38.25 38.50 484,831
Jul 14, 2016 38.50 40.00 38.25 39.75 101,908
Jul 13, 2016 40.00 40.92 39.30 40.00 290,362
Jul 12, 2016 38.50 40.52 37.80 40.00 502,870
Jul 11, 2016 36.25 39.25 36.16 38.50 504,180
Jul 8, 2016 36.50 37.48 34.22 36.00 574,068
Jul 7, 2016 36.75 37.50 36.00 36.50 571,735
Jul 6, 2016 39.50 39.50 36.31 37.75 471,892
Jul 5, 2016 39.50 39.85 38.15 38.75 304,594
Jul 4, 2016 39.50 40.20 38.92 39.00 332,480
Jul 1, 2016 39.50 41.38 38.96 40.00 626,119
Jun 30, 2016 39.75 40.50 38.53 39.75 786,598
Jun 29, 2016 38.00 39.70 37.75 38.00 723,995
Jun 28, 2016 37.25 40.65 37.00 38.50 525,618
Jun 27, 2016 48.00 48.00 36.81 36.81 764,108
Jun 24, 2016 46.00 48.59 38.50 47.00 1,353,469
Jun 23, 2016 49.00 51.50 48.53 51.50 362,516
Jun 22, 2016 50.00 50.63 47.90 48.50 217,816
Jun 21, 2016 49.75 50.54 49.00 49.25 134,432
Jun 20, 2016 49.75 51.00 48.48 50.00 623,693
Jun 17, 2016 47.25 49.75 47.25 49.50 622,756
Jun 16, 2016 48.00 48.25 46.58 47.25 226,408