XLON:FLYB
Delisted
Flybe Group Plc Stock Price (Quote)
£0.96
+0 (+0%)
At Close: Apr 05, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.95 | £1.12 | Friday, 5th Apr 2019 FLYB.L stock ended at £0.96. During the day the stock fluctuated 0% from a day low at £0.96 to a day high of £0.96. |
| 90 days | £0.95 | £16.90 | |
| 52 weeks | £0.95 | £43.50 |
| Date | Open | High | Low | Close | Volume |
| May 22, 2018 | £39.00 | £40.50 | £38.50 | £40.30 | 169 610 |
| May 21, 2018 | £40.00 | £40.50 | £39.20 | £40.30 | 347 178 |
| May 18, 2018 | £39.10 | £40.40 | £39.10 | £39.10 | 131 889 |
| May 17, 2018 | £40.50 | £40.50 | £39.50 | £40.40 | 187 967 |
| May 16, 2018 | £39.90 | £40.50 | £39.90 | £40.50 | 528 369 |
| May 15, 2018 | £40.50 | £40.50 | £39.50 | £39.70 | 648 224 |
| May 14, 2018 | £40.50 | £40.50 | £39.60 | £39.80 | 742 418 |
| May 11, 2018 | £40.50 | £40.50 | £40.30 | £40.50 | 145 087 |
| May 10, 2018 | £39.80 | £39.90 | £39.80 | £40.00 | 748 579 |
| May 09, 2018 | £40.10 | £40.30 | £39.80 | £40.30 | 234 512 |
| May 08, 2018 | £40.20 | £40.30 | £40.00 | £40.25 | 136 264 |
| May 04, 2018 | £40.50 | £40.50 | £40.50 | £39.65 | 134 450 |
| May 03, 2018 | £40.30 | £40.50 | £40.00 | £40.50 | 173 622 |
| May 02, 2018 | £39.90 | £40.50 | £39.50 | £40.20 | 516 420 |
| May 01, 2018 | £39.90 | £40.00 | £39.40 | £39.90 | 330 588 |
| Apr 30, 2018 | £38.50 | £39.50 | £38.50 | £39.40 | 136 756 |
| Apr 27, 2018 | £37.30 | £37.30 | £37.30 | £38.20 | 130 110 |
| Apr 26, 2018 | £38.50 | £38.15 | £38.15 | £38.15 | 13 740 |
| Apr 25, 2018 | £39.50 | £39.50 | £38.50 | £38.50 | 421 779 |
| Apr 24, 2018 | £39.40 | £38.05 | £38.05 | £38.05 | 24 253 |
| Apr 23, 2018 | £39.90 | £40.00 | £38.10 | £39.40 | 124 712 |
| Apr 20, 2018 | £39.10 | £40.00 | £38.00 | £39.80 | 244 092 |
| Apr 19, 2018 | £38.20 | £39.10 | £37.60 | £37.90 | 474 743 |
| Apr 18, 2018 | £38.00 | £38.40 | £36.50 | £37.85 | 275 139 |
| Apr 17, 2018 | £37.20 | £37.40 | £36.10 | £36.65 | 102 109 |
