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 |
| Mar 01, 2019 | £1.30 | £1.45 | £1.29 | £1.45 | 5 363 485 |
| Feb 28, 2019 | £1.31 | £1.46 | £1.26 | £1.36 | 5 013 674 |
| Feb 27, 2019 | £1.44 | £1.53 | £1.28 | £1.42 | 7 257 991 |
| Feb 26, 2019 | £1.75 | £1.75 | £1.30 | £1.39 | 10 054 739 |
| Feb 25, 2019 | £1.55 | £1.75 | £1.51 | £1.67 | 7 568 550 |
| Feb 22, 2019 | £1.50 | £1.80 | £1.20 | £1.52 | 37 813 062 |
| Feb 21, 2019 | £2.70 | £2.70 | £1.80 | £2.05 | 20 191 284 |
| Feb 20, 2019 | £2.20 | £3.20 | £2.00 | £2.80 | 73 111 666 |
| Feb 19, 2019 | £1.61 | £1.61 | £1.20 | £1.30 | 22 067 791 |
| Feb 18, 2019 | £1.73 | £1.90 | £1.47 | £1.60 | 17 189 309 |
| Feb 15, 2019 | £1.82 | £2.00 | £1.65 | £1.86 | 7 259 299 |
| Feb 14, 2019 | £2.25 | £2.25 | £1.61 | £1.77 | 17 759 433 |
| Feb 13, 2019 | £2.01 | £2.27 | £2.01 | £2.10 | 5 199 585 |
| Feb 12, 2019 | £2.07 | £2.36 | £1.85 | £2.07 | 18 918 939 |
| Feb 11, 2019 | £2.17 | £2.41 | £1.81 | £1.89 | 18 395 451 |
| Feb 08, 2019 | £2.99 | £2.99 | £1.95 | £2.54 | 29 678 494 |
| Feb 07, 2019 | £3.49 | £3.49 | £2.90 | £3.16 | 10 042 786 |
| Feb 06, 2019 | £3.43 | £3.79 | £3.13 | £3.49 | 4 843 633 |
| Feb 05, 2019 | £3.31 | £3.54 | £3.16 | £3.37 | 10 346 063 |
| Feb 04, 2019 | £3.21 | £4.00 | £3.20 | £3.30 | 16 068 891 |
| Feb 01, 2019 | £3.60 | £3.60 | £3.07 | £3.20 | 15 963 089 |
| Jan 31, 2019 | £3.99 | £4.19 | £3.21 | £3.50 | 7 074 887 |
| Jan 30, 2019 | £4.33 | £4.49 | £3.21 | £4.00 | 13 266 750 |
| Jan 29, 2019 | £3.82 | £4.37 | £3.82 | £4.22 | 21 932 257 |
| Jan 28, 2019 | £3.50 | £4.63 | £3.50 | £3.92 | 34 450 784 |
