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 |
| Dec 27, 2017 | £31.50 | £31.50 | £30.25 | £31.00 | 617 904 |
| Dec 22, 2017 | £31.00 | £31.50 | £31.00 | £31.00 | 191 727 |
| Dec 21, 2017 | £32.00 | £32.00 | £31.00 | £31.00 | 265 849 |
| Dec 20, 2017 | £31.75 | £32.00 | £30.50 | £30.75 | 353 593 |
| Dec 19, 2017 | £32.00 | £32.75 | £31.75 | £32.00 | 132 544 |
| Dec 18, 2017 | £32.00 | £32.00 | £31.75 | £31.75 | 335 915 |
| Dec 15, 2017 | £32.00 | £32.00 | £32.00 | £32.00 | 401 241 |
| Dec 14, 2017 | £31.75 | £32.00 | £31.75 | £31.75 | 83 634 |
| Dec 13, 2017 | £32.50 | £32.50 | £31.75 | £31.75 | 161 083 |
| Dec 12, 2017 | £32.00 | £33.00 | £32.00 | £32.50 | 166 714 |
| Dec 11, 2017 | £32.75 | £33.00 | £32.00 | £33.00 | 161 003 |
| Dec 08, 2017 | £31.50 | £33.25 | £31.50 | £31.75 | 116 213 |
| Dec 07, 2017 | £31.50 | £32.75 | £31.00 | £32.75 | 414 907 |
| Dec 06, 2017 | £33.00 | £33.00 | £31.25 | £32.50 | 372 019 |
| Dec 05, 2017 | £32.50 | £33.25 | £31.00 | £33.25 | 774 630 |
| Dec 04, 2017 | £32.75 | £33.75 | £32.50 | £32.50 | 145 590 |
| Dec 01, 2017 | £34.00 | £34.00 | £32.75 | £33.13 | 255 580 |
| Nov 30, 2017 | £34.00 | £34.00 | £32.50 | £33.75 | 435 839 |
| Nov 29, 2017 | £33.75 | £34.00 | £33.50 | £33.88 | 149 754 |
| Nov 28, 2017 | £33.75 | £33.75 | £33.00 | £33.75 | 398 124 |
| Nov 27, 2017 | £34.50 | £34.50 | £33.75 | £33.75 | 176 321 |
| Nov 24, 2017 | £34.00 | £35.00 | £34.00 | £34.75 | 227 648 |
| Nov 23, 2017 | £35.00 | £35.75 | £34.00 | £34.00 | 336 280 |
| Nov 22, 2017 | £35.75 | £36.00 | £35.00 | £35.00 | 218 748 |
| Nov 21, 2017 | £35.25 | £36.25 | £35.25 | £36.25 | 566 510 |
