Recent Quotes (30 days)

You have no recent quotes
chg | %

Flybe Group PLC historical prices

   Watch this stock

Historical chart

    149.00 
    131.83 
    114.67 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 109.25 110.58 105.00 105.00 222,597
Dec 18, 2014 105.50 113.04 105.50 111.50 208,189
Dec 17, 2014 105.75 110.00 103.57 109.75 271,040
Dec 16, 2014 104.00 106.00 102.92 104.25 239,434
Dec 15, 2014 106.50 106.50 104.25 104.25 80,517
Dec 12, 2014 106.00 106.50 104.50 105.75 83,859
Dec 11, 2014 106.00 106.00 104.25 105.00 208,745
Dec 10, 2014 105.25 106.57 104.25 105.00 138,516
Dec 9, 2014 106.75 106.75 104.00 105.00 268,426
Dec 8, 2014 105.75 107.75 104.10 105.50 67,216
Dec 5, 2014 102.00 107.50 102.00 106.50 268,276
Dec 4, 2014 104.00 106.00 103.75 103.75 177,876
Dec 3, 2014 100.00 106.50 100.00 105.50 320,462
Dec 2, 2014 102.00 106.75 100.00 100.00 235,243
Dec 1, 2014 104.00 105.64 103.00 103.00 255,159
Nov 28, 2014 106.00 106.00 100.50 104.00 209,532
Nov 27, 2014 101.75 104.88 99.50 104.50 199,290
Nov 26, 2014 103.75 106.00 100.25 100.75 364,482
Nov 25, 2014 100.00 102.75 98.36 101.75 380,758
Nov 24, 2014 103.00 103.00 100.00 100.25 123,956
Nov 21, 2014 101.50 103.50 99.00 100.00 123,604
Nov 20, 2014 105.00 105.00 100.00 101.50 392,532
Nov 19, 2014 106.25 108.58 102.50 102.75 263,247
Nov 18, 2014 112.50 112.50 105.75 106.85 234,923
Nov 17, 2014 114.75 115.90 109.00 109.25 387,308
Nov 14, 2014 108.00 117.75 108.00 115.75 322,284
Nov 13, 2014 113.50 113.50 108.64 109.25 545,512
Nov 12, 2014 116.00 118.45 101.00 111.84 2,134,011
Nov 11, 2014 131.00 135.75 129.45 131.75 500,252
Nov 10, 2014 125.00 130.25 124.38 129.75 239,859