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 |
| Dec 19, 2018 | £16.00 | £19.40 | £16.00 | £16.80 | 5 383 004 |
| Dec 18, 2018 | £16.00 | £16.90 | £15.20 | £15.20 | 2 443 099 |
| Dec 17, 2018 | £16.55 | £16.75 | £16.00 | £16.05 | 1 786 216 |
| Dec 14, 2018 | £16.55 | £17.50 | £16.00 | £17.00 | 2 720 567 |
| Dec 13, 2018 | £17.00 | £19.00 | £16.00 | £16.15 | 3 866 669 |
| Dec 12, 2018 | £15.60 | £17.00 | £15.60 | £16.30 | 3 470 830 |
| Dec 11, 2018 | £18.00 | £18.00 | £15.40 | £16.00 | 3 482 694 |
| Dec 10, 2018 | £16.95 | £17.50 | £16.10 | £17.00 | 5 148 320 |
| Dec 07, 2018 | £16.00 | £19.25 | £14.10 | £17.30 | 10 488 979 |
| Dec 06, 2018 | £16.80 | £17.25 | £14.60 | £15.60 | 10 223 613 |
| Dec 05, 2018 | £17.20 | £18.40 | £16.00 | £17.25 | 8 260 445 |
| Dec 04, 2018 | £20.00 | £20.00 | £17.15 | £17.55 | 6 394 956 |
| Dec 03, 2018 | £20.00 | £20.20 | £18.60 | £18.85 | 5 680 428 |
| Nov 30, 2018 | £20.10 | £20.50 | £18.65 | £19.80 | 10 113 720 |
| Nov 29, 2018 | £21.60 | £22.00 | £20.20 | £20.40 | 11 558 959 |
| Nov 28, 2018 | £20.40 | £22.40 | £19.60 | £21.30 | 16 597 366 |
| Nov 27, 2018 | £22.90 | £24.60 | £18.50 | £19.85 | 43 005 389 |
| Nov 26, 2018 | £18.70 | £23.70 | £18.70 | £22.10 | 58 841 549 |
| Nov 23, 2018 | £11.50 | £18.60 | £10.50 | £16.55 | 99 341 967 |
| Nov 22, 2018 | £9.70 | £9.74 | £9.02 | £9.66 | 5 739 814 |
| Nov 21, 2018 | £10.00 | £10.00 | £9.02 | £9.40 | 9 895 715 |
| Nov 20, 2018 | £9.40 | £10.15 | £8.80 | £9.66 | 10 378 279 |
| Nov 19, 2018 | £9.80 | £10.20 | £8.84 | £9.42 | 19 048 886 |
| Nov 16, 2018 | £10.10 | £10.95 | £8.64 | £8.90 | 20 480 707 |
| Nov 15, 2018 | £13.00 | £13.00 | £9.00 | £9.88 | 34 961 461 |
