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 |
| Nov 20, 2017 | £35.25 | £35.75 | £35.25 | £35.50 | 245 256 |
| Nov 17, 2017 | £37.00 | £37.00 | £36.25 | £36.50 | 787 576 |
| Nov 16, 2017 | £37.00 | £37.00 | £36.50 | £36.50 | 73 195 |
| Nov 15, 2017 | £36.50 | £37.00 | £36.50 | £36.75 | 739 289 |
| Nov 14, 2017 | £36.75 | £37.50 | £36.50 | £36.50 | 973 764 |
| Nov 13, 2017 | £36.75 | £37.00 | £36.25 | £36.25 | 376 270 |
| Nov 10, 2017 | £36.25 | £37.00 | £35.50 | £36.00 | 1 305 258 |
| Nov 09, 2017 | £37.00 | £38.00 | £34.75 | £35.75 | 702 277 |
| Nov 08, 2017 | £35.75 | £36.25 | £35.25 | £36.25 | 346 511 |
| Nov 07, 2017 | £36.25 | £36.25 | £35.75 | £36.00 | 1 311 842 |
| Nov 06, 2017 | £36.75 | £36.75 | £35.75 | £36.25 | 128 326 |
| Nov 03, 2017 | £35.50 | £36.25 | £35.50 | £36.25 | 382 964 |
| Nov 02, 2017 | £36.00 | £36.25 | £35.50 | £36.00 | 308 327 |
| Nov 01, 2017 | £35.25 | £36.75 | £35.25 | £35.75 | 800 312 |
| Oct 31, 2017 | £34.50 | £35.25 | £34.50 | £35.00 | 534 239 |
| Oct 30, 2017 | £34.75 | £35.25 | £34.50 | £35.00 | 317 602 |
| Oct 27, 2017 | £34.75 | £34.75 | £34.00 | £34.50 | 262 828 |
| Oct 26, 2017 | £34.25 | £35.00 | £34.00 | £34.75 | 262 974 |
| Oct 25, 2017 | £35.00 | £35.25 | £34.00 | £34.13 | 840 457 |
| Oct 24, 2017 | £35.00 | £35.25 | £34.75 | £35.00 | 244 215 |
| Oct 23, 2017 | £34.25 | £35.25 | £34.00 | £34.50 | 821 190 |
| Oct 20, 2017 | £33.75 | £34.50 | £33.25 | £34.38 | 1 187 361 |
| Oct 19, 2017 | £36.00 | £36.00 | £32.75 | £33.00 | 3 182 300 |
| Oct 18, 2017 | £38.00 | £39.00 | £35.00 | £35.00 | 5 750 174 |
| Oct 17, 2017 | £41.50 | £44.00 | £41.50 | £44.00 | 875 384 |
