Recent Quotes (30 days)

You have no recent quotes
chg | %

Flybe Group PLC historical prices

   Watch this stock

Historical chart

    85.00 
    67.75 
    50.50 
 Jan 22, 2016 Jan 19, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 19, 2017 43.50 43.80 42.50 43.00 57,089
Jan 18, 2017 44.00 44.12 42.25 43.00 173,394
Jan 17, 2017 44.00 45.00 40.45 44.00 119,112
Jan 16, 2017 44.00 46.50 44.00 44.58 184,111
Jan 13, 2017 45.00 45.87 44.25 44.25 78,267
Jan 12, 2017 45.75 46.05 43.25 44.00 209,072
Jan 11, 2017 45.00 46.05 44.00 44.25 76,032
Jan 10, 2017 46.00 46.00 44.50 45.00 27,831
Jan 9, 2017 45.75 47.00 44.00 45.50 176,912
Jan 6, 2017 47.00 47.00 45.00 47.00 38,542
Jan 5, 2017 45.25 47.22 43.86 46.50 274,704
Jan 4, 2017 43.25 44.58 43.00 43.75 16,762
Jan 3, 2017 45.50 46.00 43.00 43.50 194,802
Dec 30, 2016 45.50 45.50 43.25 43.75 128,399
Dec 29, 2016 44.50 47.50 44.25 45.00 146,955
Dec 28, 2016 44.50 45.00 42.50 44.25 78,585
Dec 23, 2016 43.50 45.00 43.08 45.00 112,347
Dec 22, 2016 43.00 43.54 42.55 42.75 84,314
Dec 21, 2016 42.00 43.00 41.38 42.75 165,780
Dec 20, 2016 41.25 41.81 40.75 40.75 66,048
Dec 19, 2016 42.00 42.25 40.00 41.00 219,643
Dec 16, 2016 42.50 42.88 41.00 41.00 130,903
Dec 15, 2016 42.00 42.50 41.25 42.50 62,640
Dec 14, 2016 43.25 44.12 42.00 42.00 73,297
Dec 13, 2016 42.25 43.52 42.00 43.50 39,905
Dec 12, 2016 43.75 43.82 42.26 43.00 48,770
Dec 9, 2016 43.75 44.16 42.78 43.75 2,956
Dec 8, 2016 44.25 44.25 43.50 44.00 55,385
Dec 7, 2016 44.00 44.50 43.00 44.50 166,091
Dec 6, 2016 44.50 44.50 43.65 43.75 29,217