Recent Quotes (30 days)

You have no recent quotes
chg | %

Flybe Group PLC historical prices

   Watch this stock

Historical chart

    94.50 
    80.58 
    66.67 
 May 7, 2015 May 4, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 14, 2016 57.25 58.93 57.25 57.75 150,851
Apr 13, 2016 57.50 58.75 57.25 58.00 169,374
Apr 12, 2016 57.00 58.25 57.00 58.00 258,538
Apr 11, 2016 56.00 59.00 55.70 57.25 116,133
Apr 8, 2016 58.75 59.50 56.50 57.42 192,363
Apr 7, 2016 65.00 65.00 52.38 58.50 834,729
Apr 6, 2016 63.00 65.77 63.00 64.00 78,350
Apr 5, 2016 65.50 65.50 63.00 63.75 94,478
Apr 4, 2016 65.00 65.36 63.85 64.50 114,105
Apr 1, 2016 63.25 67.00 63.25 64.00 710,357
Mar 31, 2016 63.00 64.00 63.00 63.75 53,643
Mar 30, 2016 63.50 64.00 62.55 64.00 66,723
Mar 29, 2016 64.00 64.50 63.00 63.50 93,179
Mar 24, 2016 66.00 66.00 63.58 63.75 86,391
Mar 23, 2016 64.00 64.00 63.00 63.00 167,261
Mar 22, 2016 63.00 64.50 62.50 63.75 87,038
Mar 21, 2016 63.00 64.88 63.00 64.00 22,862