Recent Quotes (30 days)

You have no recent quotes
chg | %

Flybe Group PLC historical prices

   Watch this stock

Historical chart

    93.50 
    73.42 
    53.33 
 Dec 7, 2015 Dec 2, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 2, 2016 44.50 44.53 43.25 44.25 61,138
Dec 1, 2016 44.50 44.50 42.25 44.50 60,172
Nov 30, 2016 44.50 44.65 43.75 44.00 104,476
Nov 29, 2016 45.00 46.50 44.00 44.00 146,997
Nov 28, 2016 45.00 45.00 43.58 44.00 77,604
Nov 25, 2016 44.50 44.85 43.48 44.00 52,094
Nov 24, 2016 44.50 45.00 43.50 45.00 24,480
Nov 23, 2016 43.75 44.91 43.50 44.50 158,467
Nov 22, 2016 43.00 44.59 42.51 43.25 72,141
Nov 21, 2016 44.00 47.61 42.62 44.00 174,550
Nov 18, 2016 45.00 45.00 42.75 43.25 227,942
Nov 17, 2016 45.50 46.00 42.00 43.50 262,401
Nov 16, 2016 46.00 46.50 45.00 45.50 269,622
Nov 15, 2016 46.50 46.50 44.45 45.00 837,992
Nov 14, 2016 43.00 46.09 43.00 45.25 450,118
Nov 11, 2016 42.00 44.00 41.04 43.75 811,875
Nov 10, 2016 40.50 42.50 37.25 42.25 835,395
Nov 9, 2016 33.00 41.15 29.90 39.75 819,988
Nov 8, 2016 34.00 35.78 32.25 35.00 458,800
Nov 7, 2016 35.00 35.00 31.00 33.25 366,850
Nov 4, 2016 34.25 35.02 34.25 34.75 78,462
Nov 3, 2016 36.75 37.00 30.45 34.25 565,145
Nov 2, 2016 37.00 37.34 35.50 36.00 155,924
Nov 1, 2016 37.00 37.38 36.50 36.50 149,976
Oct 31, 2016 37.75 38.52 36.00 36.75 372,231
Oct 28, 2016 38.00 38.25 37.32 37.50 572,026
Oct 27, 2016 38.00 38.25 36.25 37.00 490,021
Oct 26, 2016 40.50 42.00 34.14 37.00 1,997,538
Oct 25, 2016 42.00 42.53 40.50 40.50 249,262
Oct 24, 2016 40.00 41.85 39.25 41.25 76,548