Recent Quotes (30 days)

You have no recent quotes
chg | %

Flybe Group PLC historical prices

   Watch this stock

Historical chart

    94.50 
    75.27 
    56.04 
 Jul 2, 2015 Jun 29, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jun 15, 2016 50.00 50.50 47.57 48.50 585,712
Jun 14, 2016 53.00 53.00 46.25 50.25 817,970
Jun 13, 2016 55.75 55.75 53.00 53.00 74,378
Jun 10, 2016 56.00 57.50 55.50 56.15 257,273
Jun 9, 2016 59.00 63.00 53.50 55.50 812,682
Jun 3, 2016 51.75 53.98 51.75 53.00 83,780
Jun 2, 2016 52.00 53.00 51.50 52.50 80,552
Jun 1, 2016 52.00 52.88 51.75 52.25 194,411
May 31, 2016 53.00 53.65 51.54 52.00 94,627
May 27, 2016 52.75 54.00 52.75 53.50 84,659
May 26, 2016 55.00 55.08 52.72 52.75 205,234
May 25, 2016 52.50 55.00 52.25 55.00 125,382
May 24, 2016 52.50 52.88 52.00 52.25 86,647
May 23, 2016 52.75 53.75 52.25 52.75 106,441
May 20, 2016 53.25 54.38 49.98 52.75 255,635
May 19, 2016 54.50 56.25 53.25 53.50 183,928
May 18, 2016 56.50 57.00 53.52 54.50 175,510
May 17, 2016 57.50 57.59 56.00 56.00 107,504
May 16, 2016 56.75 57.25 56.25 56.25 91,513
May 13, 2016 58.00 58.00 56.50 56.75 42,248