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 |
| Oct 16, 2017 | £43.50 | £43.50 | £42.00 | £42.50 | 524 197 |
| Oct 13, 2017 | £41.25 | £44.00 | £41.25 | £43.50 | 1 557 676 |
| Oct 12, 2017 | £43.00 | £43.00 | £41.00 | £41.25 | 720 463 |
| Oct 11, 2017 | £41.00 | £43.00 | £41.00 | £43.00 | 1 698 962 |
| Oct 10, 2017 | £40.00 | £40.75 | £40.00 | £40.75 | 309 923 |
| Oct 09, 2017 | £39.00 | £40.50 | £38.75 | £39.50 | 545 148 |
| Oct 06, 2017 | £40.00 | £40.00 | £38.75 | £38.75 | 405 913 |
| Oct 05, 2017 | £39.25 | £40.75 | £39.25 | £40.50 | 278 903 |
| Oct 04, 2017 | £39.25 | £40.75 | £39.25 | £40.25 | 748 858 |
| Oct 03, 2017 | £38.25 | £39.75 | £38.25 | £39.00 | 1 242 174 |
| Oct 02, 2017 | £38.00 | £38.50 | £37.50 | £37.75 | 892 860 |
| Sep 29, 2017 | £37.00 | £37.50 | £36.50 | £37.00 | 668 799 |
| Sep 28, 2017 | £36.00 | £36.75 | £36.00 | £36.00 | 448 971 |
| Sep 27, 2017 | £36.00 | £36.25 | £35.00 | £35.50 | 532 518 |
| Sep 26, 2017 | £37.00 | £37.00 | £35.75 | £36.00 | 162 967 |
| Sep 25, 2017 | £36.25 | £37.00 | £36.00 | £36.00 | 85 602 |
| Sep 22, 2017 | £36.25 | £37.25 | £36.25 | £36.63 | 158 813 |
| Sep 21, 2017 | £37.00 | £37.25 | £36.00 | £36.63 | 238 282 |
| Sep 20, 2017 | £37.50 | £37.75 | £37.00 | £37.25 | 455 064 |
| Sep 19, 2017 | £36.75 | £37.25 | £36.50 | £37.50 | 368 628 |
| Sep 18, 2017 | £37.00 | £37.00 | £35.25 | £36.75 | 335 661 |
| Sep 15, 2017 | £37.00 | £37.00 | £35.50 | £35.50 | 191 454 |
| Sep 14, 2017 | £37.00 | £37.50 | £36.50 | £36.50 | 933 115 |
| Sep 13, 2017 | £37.50 | £37.50 | £35.50 | £35.50 | 725 957 |
| Sep 12, 2017 | £37.25 | £37.50 | £36.50 | £36.50 | 538 033 |
