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 |
| Mar 08, 2018 | £46.10 | £49.70 | £46.10 | £48.00 | 431 198 |
| Mar 07, 2018 | £46.00 | £48.50 | £46.00 | £47.80 | 1 634 601 |
| Mar 06, 2018 | £47.00 | £47.00 | £46.20 | £46.20 | 225 533 |
| Mar 05, 2018 | £46.60 | £47.50 | £46.50 | £47.15 | 715 744 |
| Mar 02, 2018 | £44.10 | £46.40 | £44.10 | £46.40 | 1 028 076 |
| Mar 01, 2018 | £44.40 | £45.00 | £44.20 | £44.20 | 209 461 |
| Feb 28, 2018 | £44.70 | £46.90 | £44.00 | £44.00 | 858 193 |
| Feb 27, 2018 | £44.00 | £45.00 | £44.00 | £44.70 | 661 548 |
| Feb 26, 2018 | £44.80 | £44.80 | £42.50 | £44.10 | 2 303 877 |
| Feb 23, 2018 | £45.10 | £48.00 | £43.10 | £43.20 | 8 838 286 |
| Feb 22, 2018 | £34.20 | £47.00 | £34.20 | £47.00 | 5 864 157 |
| Feb 21, 2018 | £35.00 | £35.30 | £34.50 | £34.50 | 334 981 |
| Feb 20, 2018 | £35.40 | £35.70 | £35.10 | £35.10 | 234 250 |
| Feb 19, 2018 | £35.00 | £36.10 | £35.00 | £35.90 | 415 225 |
| Feb 16, 2018 | £34.00 | £35.50 | £34.00 | £34.50 | 90 350 |
| Feb 15, 2018 | £34.00 | £35.30 | £34.00 | £34.10 | 66 479 |
| Feb 14, 2018 | £34.00 | £34.00 | £34.00 | £34.00 | 86 264 |
| Feb 13, 2018 | £33.70 | £35.90 | £33.70 | £34.75 | 271 923 |
| Feb 12, 2018 | £35.40 | £35.40 | £33.70 | £33.70 | 214 805 |
| Feb 09, 2018 | £35.00 | £35.00 | £34.20 | £34.40 | 140 682 |
| Feb 08, 2018 | £35.50 | £36.00 | £35.00 | £35.40 | 199 834 |
| Feb 07, 2018 | £34.00 | £36.70 | £33.70 | £36.70 | 520 985 |
| Feb 06, 2018 | £33.00 | £33.00 | £33.00 | £33.75 | 243 607 |
| Feb 05, 2018 | £36.00 | £36.00 | £33.20 | £33.20 | 397 842 |
| Feb 02, 2018 | £36.00 | £36.30 | £35.00 | £36.00 | 279 814 |
