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 |
| Aug 04, 2017 | £40.00 | £40.50 | £40.00 | £40.25 | 441 146 |
| Aug 03, 2017 | £39.00 | £40.00 | £39.00 | £39.50 | 322 968 |
| Aug 02, 2017 | £39.50 | £39.50 | £39.25 | £38.88 | 202 101 |
| Aug 01, 2017 | £38.75 | £39.75 | £38.50 | £38.50 | 455 310 |
| Jul 31, 2017 | £40.00 | £40.00 | £37.25 | £37.50 | 796 803 |
| Jul 28, 2017 | £38.50 | £41.00 | £38.50 | £40.00 | 1 782 406 |
| Jul 27, 2017 | £39.00 | £40.00 | £39.00 | £38.88 | 1 849 990 |
| Jul 26, 2017 | £36.50 | £41.25 | £36.00 | £39.50 | 7 100 059 |
| Jul 25, 2017 | £34.75 | £35.50 | £34.75 | £35.50 | 358 603 |
| Jul 24, 2017 | £35.75 | £35.75 | £34.75 | £35.25 | 550 896 |
| Jul 21, 2017 | £35.00 | £35.75 | £35.00 | £35.50 | 452 884 |
| Jul 20, 2017 | £35.00 | £35.25 | £34.00 | £34.50 | 327 535 |
| Jul 19, 2017 | £35.25 | £35.25 | £34.75 | £34.88 | 210 704 |
| Jul 18, 2017 | £34.50 | £35.00 | £33.75 | £34.75 | 1 003 060 |
| Jul 17, 2017 | £34.00 | £34.50 | £33.50 | £34.00 | 512 565 |
| Jul 14, 2017 | £34.00 | £35.00 | £33.50 | £34.00 | 1 280 629 |
| Jul 13, 2017 | £33.50 | £35.00 | £33.50 | £33.75 | 384 853 |
| Jul 12, 2017 | £35.50 | £35.50 | £33.50 | £34.50 | 139 147 |
| Jul 11, 2017 | £34.50 | £34.50 | £33.25 | £33.50 | 346 340 |
| Jul 10, 2017 | £35.00 | £35.25 | £34.50 | £34.50 | 258 315 |
| Jul 07, 2017 | £35.75 | £36.00 | £35.50 | £36.00 | 211 540 |
| Jul 06, 2017 | £36.00 | £36.00 | £35.00 | £35.50 | 650 961 |
| Jul 05, 2017 | £35.75 | £36.25 | £35.25 | £35.75 | 582 729 |
| Jul 04, 2017 | £35.75 | £36.00 | £35.00 | £35.50 | 373 333 |
| Jul 03, 2017 | £36.75 | £36.75 | £35.75 | £36.00 | 483 852 |
