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 |
| May 25, 2017 | £38.00 | £38.25 | £38.00 | £38.00 | 370 575 |
| May 24, 2017 | £38.00 | £38.00 | £37.50 | £37.50 | 265 543 |
| May 23, 2017 | £38.00 | £38.25 | £37.25 | £37.75 | 1 038 502 |
| May 22, 2017 | £38.50 | £38.50 | £38.00 | £38.00 | 690 266 |
| May 19, 2017 | £39.50 | £39.50 | £38.25 | £38.25 | 290 498 |
| May 18, 2017 | £39.50 | £39.50 | £38.75 | £38.75 | 119 585 |
| May 17, 2017 | £39.00 | £39.00 | £38.75 | £38.75 | 124 180 |
| May 16, 2017 | £39.25 | £39.25 | £38.50 | £38.75 | 245 516 |
| May 15, 2017 | £39.75 | £39.75 | £38.25 | £38.75 | 1 101 931 |
| May 12, 2017 | £40.00 | £40.00 | £39.00 | £39.50 | 250 658 |
| May 11, 2017 | £40.25 | £41.00 | £39.75 | £39.75 | 125 305 |
| May 10, 2017 | £40.25 | £40.25 | £39.50 | £39.75 | 357 209 |
| May 09, 2017 | £40.25 | £40.25 | £39.75 | £39.75 | 208 726 |
| May 08, 2017 | £39.50 | £40.25 | £39.50 | £39.75 | 269 698 |
| May 05, 2017 | £40.25 | £40.25 | £39.50 | £39.50 | 225 188 |
| May 04, 2017 | £40.25 | £40.50 | £39.75 | £39.75 | 335 210 |
| May 03, 2017 | £41.00 | £41.00 | £40.00 | £40.00 | 103 901 |
| May 02, 2017 | £41.00 | £41.25 | £40.50 | £41.00 | 335 901 |
| Apr 28, 2017 | £40.75 | £41.25 | £40.50 | £40.13 | 110 027 |
| Apr 27, 2017 | £41.00 | £41.25 | £40.00 | £40.50 | 494 062 |
| Apr 26, 2017 | £40.75 | £41.50 | £40.75 | £41.00 | 263 275 |
| Apr 25, 2017 | £40.75 | £41.50 | £40.00 | £40.00 | 310 898 |
| Apr 24, 2017 | £40.00 | £40.75 | £39.50 | £40.25 | 102 885 |
| Apr 21, 2017 | £41.00 | £41.25 | £40.00 | £40.25 | 148 253 |
| Apr 20, 2017 | £39.75 | £40.00 | £39.75 | £40.00 | 375 838 |
