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 |
| Jan 25, 2019 | £3.90 | £4.17 | £3.05 | £3.40 | 25 519 037 |
| Jan 24, 2019 | £5.02 | £5.80 | £3.17 | £4.00 | 81 630 714 |
| Jan 23, 2019 | £3.79 | £6.90 | £3.79 | £6.44 | 78 027 847 |
| Jan 22, 2019 | £3.45 | £3.45 | £3.45 | £3.45 | 0 |
| Jan 21, 2019 | £3.00 | £3.69 | £3.00 | £3.45 | 38 045 910 |
| Jan 18, 2019 | £2.05 | £2.99 | £1.90 | £2.50 | 38 950 514 |
| Jan 17, 2019 | £1.62 | £2.17 | £1.45 | £2.17 | 26 219 598 |
| Jan 16, 2019 | £2.30 | £2.40 | £1.62 | £1.64 | 43 488 566 |
| Jan 15, 2019 | £3.65 | £3.65 | £1.81 | £2.40 | 62 206 740 |
| Jan 14, 2019 | £4.04 | £4.47 | £3.30 | £4.12 | 42 221 882 |
| Jan 11, 2019 | £1.66 | £4.49 | £1.56 | £3.75 | 175 882 951 |
| Jan 10, 2019 | £16.90 | £16.90 | £16.00 | £16.38 | 1 489 772 |
| Jan 09, 2019 | £16.85 | £16.85 | £16.10 | £16.65 | 1 430 874 |
| Jan 08, 2019 | £16.15 | £16.75 | £15.65 | £16.40 | 2 405 188 |
| Jan 07, 2019 | £16.40 | £16.40 | £15.65 | £15.75 | 1 693 028 |
| Jan 04, 2019 | £16.10 | £16.60 | £16.00 | £16.00 | 2 389 497 |
| Jan 03, 2019 | £16.20 | £16.95 | £16.05 | £16.10 | 1 677 577 |
| Jan 02, 2019 | £17.25 | £17.50 | £16.30 | £16.50 | 1 656 424 |
| Dec 31, 2018 | £16.50 | £17.30 | £16.20 | £17.00 | 1 581 834 |
| Dec 28, 2018 | £17.00 | £17.60 | £17.00 | £17.00 | 2 131 935 |
| Dec 27, 2018 | £17.40 | £18.00 | £16.55 | £17.35 | 3 462 633 |
| Dec 26, 2018 | £17.00 | £17.00 | £17.00 | £17.00 | 0 |
| Dec 24, 2018 | £16.10 | £17.35 | £16.00 | £17.00 | 1 982 073 |
| Dec 21, 2018 | £17.50 | £17.95 | £15.80 | £16.15 | 2 386 342 |
| Dec 20, 2018 | £18.00 | £18.00 | £16.00 | £17.00 | 2 428 399 |
