Recent Quotes (30 days)

You have no recent quotes
chg | %

Flybe Group PLC historical prices

   Watch this stock

Historical chart

    146.50 
    116.75 
    87.00 
 Apr 22, 2014 Apr 17, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2015 60.00 60.00 57.50 58.50 116,491
Apr 16, 2015 60.00 60.00 58.13 59.00 86,387
Apr 15, 2015 58.75 60.04 57.98 59.65 335,283
Apr 14, 2015 58.75 59.50 58.00 58.25 320,301
Apr 13, 2015 58.00 60.01 57.56 58.50 614,887
Apr 10, 2015 59.00 59.00 57.25 59.00 152,338
Apr 9, 2015 59.25 60.61 58.25 59.25 342,537
Apr 8, 2015 56.00 59.25 56.00 59.00 595,467
Apr 7, 2015 58.25 60.00 57.00 58.00 450,875
Apr 2, 2015 60.00 60.00 57.00 57.73 239,783
Apr 1, 2015 60.00 60.00 57.25 57.75 137,040
Mar 31, 2015 58.00 58.62 57.50 58.00 60,584
Mar 30, 2015 59.00 59.88 57.00 57.50 430,234
Mar 27, 2015 59.75 59.75 58.00 58.50 78,952
Mar 26, 2015 59.25 60.00 57.50 59.14 123,893
Mar 25, 2015 59.25 60.38 58.00 59.07 360,954
Mar 24, 2015 59.50 61.50 59.00 59.50 92,005
Mar 23, 2015 58.00 59.75 57.25 59.00 404,311
Mar 20, 2015 59.00 61.50 58.00 61.50 407,854
Mar 19, 2015 58.50 61.00 58.50 59.75 75,384
Mar 18, 2015 59.50 60.72 58.99 59.50 163,366
Mar 17, 2015 58.25 61.25 58.00 60.25 213,792
Mar 16, 2015 57.25 61.25 57.25 60.75 229,419
Mar 13, 2015 60.00 60.00 57.38 58.00 540,846
Mar 12, 2015 58.00 59.25 57.08 57.25 636,684
Mar 11, 2015 59.00 59.88 57.15 57.75 447,450
Mar 10, 2015 61.00 63.25 59.00 59.00 639,452
Mar 9, 2015 64.00 65.00 61.25 62.00 168,328
Mar 6, 2015 64.25 66.00 63.52 64.25 425,520
Mar 5, 2015 63.00 65.85 62.42 64.50 843,803