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 
 Jul 4, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 2, 2015 75.00 76.00 71.75 76.00 275,269
Jul 1, 2015 70.75 76.55 70.15 74.00 350,287
Jun 30, 2015 70.00 70.00 68.08 69.82 100,862
Jun 29, 2015 70.00 71.00 63.08 70.00 425,314
Jun 26, 2015 72.50 72.50 68.40 70.25 142,869
Jun 25, 2015 72.00 72.76 70.75 71.98 181,990
Jun 24, 2015 72.50 73.00 70.25 71.82 216,268
Jun 23, 2015 69.50 72.50 68.75 72.18 369,817
Jun 22, 2015 68.00 70.25 68.00 69.50 375,370
Jun 19, 2015 67.75 70.75 66.88 69.50 488,541
Jun 18, 2015 70.25 71.36 66.33 67.00 810,296
Jun 17, 2015 63.25 71.52 62.94 70.50 1,169,914
Jun 16, 2015 61.25 63.25 60.74 63.25 266,509
Jun 15, 2015 60.50 63.00 60.50 62.00 657,576
Jun 12, 2015 57.00 61.50 57.00 61.50 460,406
Jun 11, 2015 59.50 59.50 56.25 58.15 728,430
Jun 10, 2015 55.25 59.25 55.25 58.00 759,284
Jun 9, 2015 57.00 58.04 56.00 56.81 290,839
Jun 8, 2015 56.75 57.50 56.47 57.50 214,415
Jun 5, 2015 56.25 58.00 56.19 56.50 140,873
Jun 4, 2015 57.75 57.91 56.00 56.50 193,026
Jun 3, 2015 57.50 57.50 56.50 57.00 93,735
Jun 2, 2015 56.25 57.00 56.00 57.00 137,164
Jun 1, 2015 55.25 56.87 55.18 56.00 197,687
May 29, 2015 58.50 58.50 55.25 55.25 2,750,259
May 28, 2015 55.25 58.50 55.25 57.25 284,916
May 27, 2015 58.00 58.00 55.25 55.25 176,109
May 26, 2015 57.00 58.74 54.50 55.25 303,553
May 22, 2015 54.00 57.00 54.00 56.75 252,450
May 21, 2015 55.00 57.00 55.00 56.00 173,326