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 |
| Sep 11, 2017 | £37.00 | £38.00 | £36.25 | £36.75 | 218 150 |
| Sep 08, 2017 | £37.50 | £38.00 | £36.00 | £37.25 | 282 204 |
| Sep 07, 2017 | £38.00 | £38.00 | £38.00 | £38.00 | 151 320 |
| Sep 06, 2017 | £39.00 | £39.00 | £37.25 | £38.00 | 363 129 |
| Sep 05, 2017 | £39.00 | £39.00 | £38.00 | £38.00 | 588 308 |
| Sep 04, 2017 | £40.00 | £40.25 | £38.50 | £38.50 | 114 346 |
| Sep 01, 2017 | £40.00 | £40.00 | £40.00 | £40.00 | 143 414 |
| Aug 31, 2017 | £38.00 | £39.50 | £38.00 | £38.00 | 276 909 |
| Aug 30, 2017 | £39.00 | £39.00 | £38.00 | £38.00 | 100 770 |
| Aug 29, 2017 | £39.00 | £39.00 | £39.00 | £39.00 | 108 569 |
| Aug 25, 2017 | £38.25 | £39.00 | £39.00 | £39.00 | 161 522 |
| Aug 24, 2017 | £40.50 | £40.50 | £38.25 | £38.25 | 373 733 |
| Aug 23, 2017 | £40.25 | £40.25 | £40.00 | £40.00 | 161 640 |
| Aug 22, 2017 | £40.75 | £40.75 | £40.00 | £40.00 | 83 088 |
| Aug 21, 2017 | £40.00 | £40.50 | £39.75 | £39.75 | 271 558 |
| Aug 18, 2017 | £40.25 | £41.00 | £39.50 | £40.50 | 438 373 |
| Aug 17, 2017 | £42.00 | £42.00 | £41.00 | £41.00 | 114 765 |
| Aug 16, 2017 | £42.50 | £42.50 | £41.25 | £41.25 | 615 474 |
| Aug 15, 2017 | £41.00 | £42.25 | £40.25 | £40.25 | 485 131 |
| Aug 14, 2017 | £40.75 | £41.50 | £40.75 | £41.00 | 239 662 |
| Aug 11, 2017 | £41.00 | £41.50 | £40.00 | £40.75 | 396 726 |
| Aug 10, 2017 | £41.00 | £42.00 | £40.00 | £41.75 | 659 145 |
| Aug 09, 2017 | £41.50 | £42.00 | £41.00 | £41.25 | 371 996 |
| Aug 08, 2017 | £44.00 | £44.00 | £41.50 | £42.50 | 823 147 |
| Aug 07, 2017 | £40.00 | £43.00 | £39.75 | £43.00 | 1 007 002 |
