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 |
| Jun 30, 2017 | £36.00 | £36.75 | £35.50 | £36.75 | 553 964 |
| Jun 29, 2017 | £35.50 | £36.25 | £35.50 | £35.75 | 750 053 |
| Jun 28, 2017 | £35.75 | £36.00 | £35.25 | £35.50 | 516 465 |
| Jun 27, 2017 | £34.50 | £35.50 | £34.50 | £35.50 | 375 897 |
| Jun 26, 2017 | £35.50 | £36.00 | £34.50 | £34.50 | 600 689 |
| Jun 23, 2017 | £35.50 | £36.25 | £35.00 | £35.25 | 706 630 |
| Jun 22, 2017 | £36.00 | £36.50 | £35.00 | £35.25 | 1 403 396 |
| Jun 21, 2017 | £34.25 | £35.75 | £34.25 | £35.00 | 1 332 451 |
| Jun 20, 2017 | £33.75 | £34.75 | £33.50 | £34.25 | 1 215 102 |
| Jun 19, 2017 | £34.50 | £34.75 | £33.50 | £33.75 | 773 555 |
| Jun 16, 2017 | £32.25 | £34.75 | £32.25 | £34.25 | 14 699 110 |
| Jun 15, 2017 | £31.50 | £33.25 | £31.25 | £33.00 | 5 703 055 |
| Jun 14, 2017 | £32.25 | £32.50 | £31.00 | £31.50 | 5 738 812 |
| Jun 13, 2017 | £32.50 | £32.75 | £32.00 | £32.00 | 1 988 393 |
| Jun 12, 2017 | £34.00 | £34.00 | £32.50 | £32.75 | 1 143 223 |
| Jun 09, 2017 | £33.00 | £34.50 | £32.00 | £33.00 | 1 542 271 |
| Jun 08, 2017 | £33.00 | £36.50 | £33.00 | £33.50 | 2 645 570 |
| Jun 07, 2017 | £33.75 | £33.75 | £31.25 | £33.00 | 1 840 310 |
| Jun 06, 2017 | £34.00 | £35.75 | £33.50 | £33.75 | 1 157 188 |
| Jun 05, 2017 | £35.75 | £36.25 | £33.00 | £34.00 | 1 028 736 |
| Jun 02, 2017 | £36.00 | £36.50 | £35.50 | £35.50 | 516 259 |
| Jun 01, 2017 | £37.00 | £37.75 | £35.00 | £35.50 | 1 426 235 |
| May 31, 2017 | £38.00 | £38.00 | £37.25 | £37.25 | 1 114 094 |
| May 30, 2017 | £37.00 | £38.00 | £36.50 | £36.75 | 374 697 |
| May 26, 2017 | £38.50 | £38.50 | £37.50 | £37.50 | 353 584 |
