Recent Quotes (30 days)

You have no recent quotes
chg | %

Flybe Group PLC historical prices

   Watch this stock

Historical chart

    94.50 
    80.42 
    66.33 
 Jun 1, 2015 May 27, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
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
May 12, 2016 55.25 57.00 54.58 55.50 106,834
May 11, 2016 54.75 55.85 54.25 55.50 69,892
May 10, 2016 56.00 57.68 54.75 55.75 137,948
May 9, 2016 55.00 56.88 53.60 56.00 110,794
May 6, 2016 57.50 58.35 53.25 54.25 182,382
May 5, 2016 57.50 59.19 57.50 57.50 149,610
May 4, 2016 57.75 59.60 57.50 57.50 60,382
May 3, 2016 58.75 59.50 57.75 57.75 263,026
Apr 29, 2016 59.00 60.75 58.65 59.29 151,516
Apr 28, 2016 56.00 58.75 56.00 57.00 239,210
Apr 27, 2016 55.00 56.91 55.00 56.00 122,875
Apr 26, 2016 57.25 57.81 53.00 57.00 113,548
Apr 25, 2016 57.50 58.00 57.19 57.75 120,078
Apr 22, 2016 57.50 59.25 57.50 58.50 141,171
Apr 21, 2016 57.00 58.46 57.00 57.50 305,383
Apr 20, 2016 60.00 60.00 56.87 57.00 250,666
Apr 19, 2016 57.25 58.57 57.00 57.25 190,741
Apr 18, 2016 59.50 59.50 57.25 57.25 97,392
Apr 15, 2016 58.00 59.06 57.00 57.88 275,810