Recent Quotes (30 days)

You have no recent quotes
chg | %

Flybe Group PLC historical prices

   Watch this stock

Historical chart

    131.75 
    105.42 
    79.08 
 Aug 29, 2014 Aug 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 27, 2015 85.00 88.74 84.25 85.50 98,377
Aug 26, 2015 84.00 89.00 79.75 87.00 311,283
Aug 25, 2015 78.00 83.25 78.00 83.00 136,384
Aug 24, 2015 80.00 81.50 76.06 79.00 222,316
Aug 21, 2015 82.50 85.00 80.00 82.50 139,127
Aug 20, 2015 85.00 87.06 82.19 84.50 207,976
Aug 19, 2015 88.00 88.00 85.00 85.00 91,386
Aug 18, 2015 85.25 87.50 84.95 85.00 29,319
Aug 17, 2015 85.00 87.95 85.00 85.25 50,499
Aug 14, 2015 90.00 90.00 81.25 85.50 232,583
Aug 13, 2015 85.00 90.75 85.00 88.00 95,295
Aug 12, 2015 92.00 92.00 86.00 89.25 188,316
Aug 11, 2015 90.50 93.25 87.55 90.20 194,948
Aug 10, 2015 94.00 94.00 91.00 93.50 95,038
Aug 7, 2015 99.00 99.00 90.80 91.50 303,485
Aug 6, 2015 97.75 97.75 92.00 93.75 116,052
Aug 5, 2015 91.75 97.00 91.75 93.50 135,124
Aug 4, 2015 97.00 97.00 93.00 93.00 199,934
Aug 3, 2015 90.00 95.00 90.00 94.50 196,309
Jul 31, 2015 92.00 96.36 91.50 92.75 289,088
Jul 30, 2015 92.00 96.06 92.00 93.75 127,275
Jul 29, 2015 90.75 97.00 90.00 93.50 461,841
Jul 28, 2015 88.00 95.00 84.00 91.75 255,229
Jul 27, 2015 86.00 88.00 86.00 87.50 155,095
Jul 24, 2015 86.75 90.44 85.25 89.50 433,418
Jul 23, 2015 83.00 95.00 80.25 89.26 983,540
Jul 22, 2015 71.50 83.75 71.50 83.66 1,203,608
Jul 21, 2015 69.50 71.00 69.50 70.88 269,352
Jul 20, 2015 71.00 72.00 69.00 70.50 388,967
Jul 17, 2015 71.00 71.00 69.12 71.00 54,795