Recent Quotes (30 days)

You have no recent quotes
chg | %

Flybe Group PLC historical prices

   Watch this stock

Historical chart

    56.15 
    48.52 
    40.88 
 May 27, 2016 May 24, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
May 24, 2017 38.00 38.00 37.35 37.50 71,123
May 23, 2017 38.00 38.34 37.25 37.75 188,482
May 22, 2017 38.50 39.37 37.83 38.00 344,599
May 19, 2017 39.50 39.50 38.25 38.25 205,341
May 18, 2017 39.50 39.50 38.75 38.75 14,390
May 17, 2017 39.00 39.56 38.67 38.75 29,128
May 16, 2017 39.25 39.35 38.50 38.75 56,108
May 15, 2017 39.75 39.75 38.25 38.75 426,912
May 12, 2017 40.00 40.00 39.00 39.50 89,404
May 11, 2017 40.25 41.00 39.75 39.75 62,743
May 10, 2017 40.25 40.25 39.38 39.75 205,621
May 9, 2017 40.25 40.25 39.75 40.00 34,748
May 8, 2017 39.50 40.25 39.50 39.75 56,588
May 5, 2017 40.25 40.25 39.50 39.50 147,952
May 4, 2017 40.25 40.50 39.75 39.75 232,796
May 3, 2017 41.00 41.00 40.00 40.00 47,807
May 2, 2017 41.00 41.25 40.50 41.00 177,642
Apr 28, 2017 40.75 41.25 40.25 40.25 37,810
Apr 27, 2017 41.00 41.42 40.00 40.50 286,678
Apr 26, 2017 40.75 41.50 39.94 41.00 103,683
Apr 25, 2017 40.75 41.50 39.70 40.00 136,177
Apr 24, 2017 40.00 40.81 39.50 40.81 28,118
Apr 21, 2017 41.00 41.25 40.00 40.25 31,098
Apr 20, 2017 39.75 41.01 39.75 40.00 260,596
Apr 19, 2017 39.25 41.00 39.25 39.75 57,508
Apr 18, 2017 39.75 40.50 39.15 40.00 115,097
Apr 13, 2017 39.25 40.82 39.25 39.75 23,530
Apr 12, 2017 39.50 41.00 39.25 39.25 72,218
Apr 11, 2017 39.50 41.00 39.25 39.25 50,371
Apr 10, 2017 40.25 41.50 40.00 40.00 190,143