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 |
| Feb 01, 2018 | £36.50 | £36.90 | £35.60 | £36.00 | 565 986 |
| Jan 31, 2018 | £36.00 | £37.50 | £34.70 | £36.00 | 1 191 218 |
| Jan 30, 2018 | £35.50 | £36.00 | £35.00 | £36.00 | 356 074 |
| Jan 29, 2018 | £35.00 | £36.40 | £35.00 | £36.20 | 404 601 |
| Jan 26, 2018 | £34.70 | £35.40 | £34.70 | £34.80 | 367 830 |
| Jan 25, 2018 | £34.40 | £35.00 | £33.95 | £34.50 | 172 729 |
| Jan 24, 2018 | £34.00 | £34.90 | £33.55 | £34.10 | 520 805 |
| Jan 23, 2018 | £33.90 | £34.50 | £32.95 | £34.20 | 619 081 |
| Jan 22, 2018 | £33.00 | £33.50 | £32.50 | £33.50 | 472 254 |
| Jan 19, 2018 | £31.40 | £32.90 | £31.40 | £32.70 | 396 798 |
| Jan 18, 2018 | £32.40 | £32.40 | £30.80 | £31.30 | 799 620 |
| Jan 17, 2018 | £31.60 | £32.25 | £31.00 | £32.00 | 402 515 |
| Jan 16, 2018 | £32.00 | £32.50 | £31.70 | £32.20 | 169 569 |
| Jan 15, 2018 | £32.80 | £32.90 | £31.55 | £32.45 | 258 168 |
| Jan 12, 2018 | £32.10 | £32.80 | £32.10 | £32.60 | 191 183 |
| Jan 11, 2018 | £31.50 | £32.70 | £31.50 | £32.50 | 52 345 |
| Jan 10, 2018 | £32.20 | £32.50 | £31.60 | £32.00 | 242 318 |
| Jan 09, 2018 | £32.50 | £32.60 | £31.95 | £32.50 | 215 063 |
| Jan 08, 2018 | £32.00 | £34.00 | £31.95 | £32.90 | 697 435 |
| Jan 05, 2018 | £31.70 | £32.55 | £30.80 | £31.70 | 293 077 |
| Jan 04, 2018 | £31.70 | £32.35 | £30.80 | £31.50 | 432 225 |
| Jan 03, 2018 | £31.50 | £32.80 | £31.50 | £32.00 | 70 579 |
| Jan 02, 2018 | £32.00 | £33.00 | £31.00 | £32.50 | 748 797 |
| Dec 29, 2017 | £31.00 | £31.75 | £30.75 | £31.50 | 49 348 |
| Dec 28, 2017 | £31.25 | £31.50 | £30.50 | £31.25 | 142 673 |
