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 |
| Apr 16, 2018 | £37.40 | £37.60 | £37.00 | £37.50 | 416 909 |
| Apr 13, 2018 | £36.50 | £37.40 | £36.40 | £37.40 | 337 823 |
| Apr 12, 2018 | £35.30 | £36.60 | £35.00 | £36.10 | 171 534 |
| Apr 11, 2018 | £35.00 | £35.30 | £34.50 | £35.20 | 238 005 |
| Apr 10, 2018 | £33.50 | £34.45 | £34.45 | £34.45 | 18 144 |
| Apr 09, 2018 | £34.00 | £34.00 | £33.50 | £33.50 | 177 049 |
| Apr 06, 2018 | £34.70 | £34.70 | £34.00 | £34.00 | 137 796 |
| Apr 05, 2018 | £34.45 | £34.45 | £34.45 | £34.20 | 155 174 |
| Apr 04, 2018 | £34.00 | £35.00 | £33.60 | £34.45 | 234 316 |
| Apr 03, 2018 | £33.00 | £33.20 | £33.20 | £33.20 | 0 |
| Mar 29, 2018 | £33.80 | £34.00 | £33.50 | £33.50 | 76 587 |
| Mar 28, 2018 | £34.10 | £34.90 | £33.80 | £34.65 | 231 965 |
| Mar 27, 2018 | £34.50 | £35.00 | £34.20 | £34.40 | 171 030 |
| Mar 26, 2018 | £35.00 | £35.30 | £35.00 | £34.55 | 210 870 |
| Mar 23, 2018 | £34.10 | £34.10 | £34.10 | £34.80 | 395 408 |
| Mar 22, 2018 | £38.30 | £38.30 | £34.10 | £34.60 | 2 600 997 |
| Mar 21, 2018 | £46.80 | £46.90 | £46.50 | £46.70 | 388 639 |
| Mar 20, 2018 | £46.90 | £47.20 | £46.70 | £47.00 | 1 183 185 |
| Mar 19, 2018 | £46.70 | £47.50 | £46.50 | £46.80 | 614 313 |
| Mar 16, 2018 | £47.00 | £47.50 | £47.00 | £46.95 | 202 953 |
| Mar 15, 2018 | £47.20 | £48.20 | £47.20 | £47.90 | 450 532 |
| Mar 14, 2018 | £47.70 | £47.90 | £47.00 | £47.40 | 410 579 |
| Mar 13, 2018 | £47.00 | £48.80 | £47.00 | £47.95 | 347 316 |
| Mar 12, 2018 | £47.00 | £49.20 | £46.80 | £46.80 | 284 080 |
| Mar 09, 2018 | £48.40 | £48.50 | £48.00 | £48.25 | 358 994 |
