Recent Quotes (30 days)

You have no recent quotes
chg | %

Flybe Group PLC historical prices

   Watch this stock

Historical chart

    52.25 
    45.33 
    38.42 
 Sep 21, 2016 Sep 19, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 19, 2017 36.75 37.25 36.50 37.00 65,007
Sep 18, 2017 37.00 37.00 35.25 36.75 63,696
Sep 15, 2017 37.00 37.00 35.50 35.50 49,037
Sep 14, 2017 37.00 37.50 36.50 37.00 318,045
Sep 13, 2017 37.50 37.50 35.50 35.50 200,817
Sep 12, 2017 37.25 37.50 36.50 36.50 150,758
Sep 11, 2017 37.00 38.00 36.25 36.75 62,718
Sep 8, 2017 37.50 38.00 36.00 38.00 47,268
Sep 7, 2017 38.00 38.00 38.00 38.00 4,662
Sep 6, 2017 39.00 39.00 37.25 38.00 114,117
Sep 5, 2017 39.00 39.00 38.00 38.00 59,110
Sep 4, 2017 40.00 40.25 38.50 38.50 20,965
Sep 1, 2017 40.00 40.00 40.00 40.00 3,471
Aug 31, 2017 38.00 39.50 38.00 38.00 124,047
Aug 30, 2017 39.00 39.00 38.00 38.00 12,285
Aug 29, 2017 39.00 39.00 39.00 39.00 870
Aug 25, 2017 - - - 38.25 0
Aug 24, 2017 40.50 40.50 38.25 38.25 120,476
Aug 23, 2017 40.25 40.25 40.00 40.00 11,803
Aug 22, 2017 40.75 40.75 40.00 40.00 19,497
Aug 21, 2017 40.00 40.50 39.75 39.75 13,956
Aug 18, 2017 40.25 41.00 39.50 40.50 224,198
Aug 17, 2017 42.00 42.00 41.00 41.00 20,336
Aug 16, 2017 42.50 42.50 41.25 41.25 81,859
Aug 15, 2017 41.00 42.25 40.25 40.25 57,413
Aug 14, 2017 40.75 41.50 40.75 41.00 145,156
Aug 11, 2017 41.00 41.50 40.00 41.50 34,506
Aug 10, 2017 41.00 42.00 40.00 41.75 399,203
Aug 9, 2017 41.50 42.00 41.00 41.25 61,458
Aug 8, 2017 44.00 44.00 41.50 42.50 129,977