Recent Quotes (30 days)

You have no recent quotes
chg | %

Flybe Group PLC historical prices

   Watch this stock

Historical chart

    149.00 
    121.05 
    93.10 
 Aug 23, 2013 Aug 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 21, 2014 114.25 114.75 112.50 113.28 74,819
Aug 20, 2014 113.25 115.00 113.25 114.75 176,622
Aug 19, 2014 115.00 115.75 112.00 115.00 198,244
Aug 18, 2014 112.75 115.75 111.25 113.00 210,022
Aug 15, 2014 109.50 113.00 109.25 111.50 384,938
Aug 14, 2014 106.75 109.85 106.75 109.50 76,293
Aug 13, 2014 105.00 109.00 105.00 107.00 99,854
Aug 12, 2014 107.25 108.75 103.43 104.75 290,703
Aug 11, 2014 109.50 110.25 106.25 107.00 122,405
Aug 8, 2014 111.50 112.58 108.00 108.00 176,408
Aug 7, 2014 112.00 113.50 111.75 112.00 165,997
Aug 6, 2014 110.75 112.50 110.00 112.50 317,430
Aug 5, 2014 112.00 112.50 111.50 112.00 208,273
Aug 4, 2014 110.00 112.53 109.05 112.00 558,157
Aug 1, 2014 113.00 113.00 104.48 109.50 409,685
Jul 31, 2014 111.75 112.00 110.00 110.50 212,943
Jul 30, 2014 113.00 113.25 110.00 110.50 236,149
Jul 29, 2014 114.25 115.48 111.50 111.50 85,900
Jul 28, 2014 112.25 114.25 112.00 114.25 117,237
Jul 25, 2014 115.25 116.75 112.50 112.50 316,040
Jul 24, 2014 117.75 118.55 115.00 115.00 231,549
Jul 23, 2014 117.00 123.79 117.00 117.00 518,418
Jul 22, 2014 114.25 118.50 114.25 118.00 288,969
Jul 21, 2014 115.25 115.73 112.25 113.50 469,847
Jul 18, 2014 114.25 116.75 114.00 114.00 46,369
Jul 17, 2014 117.00 117.50 114.50 116.50 504,733
Jul 16, 2014 115.00 117.50 114.40 116.93 638,727
Jul 15, 2014 112.00 114.75 111.50 113.75 599,046
Jul 14, 2014 114.75 114.75 109.05 109.50 336,529
Jul 11, 2014 112.75 114.50 111.00 114.25 245,494