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 |
| Nov 14, 2018 | £14.75 | £16.50 | £11.10 | £11.30 | 39 144 976 |
| Nov 13, 2018 | £12.35 | £12.35 | £11.20 | £11.70 | 8 641 694 |
| Nov 12, 2018 | £11.65 | £11.65 | £10.85 | £11.50 | 2 046 655 |
| Nov 09, 2018 | £11.15 | £11.50 | £11.00 | £11.35 | 7 307 450 |
| Nov 08, 2018 | £11.40 | £12.00 | £10.90 | £11.00 | 10 061 505 |
| Nov 07, 2018 | £11.60 | £12.40 | £11.30 | £11.60 | 19 754 468 |
| Nov 06, 2018 | £10.65 | £11.30 | £10.40 | £11.00 | 11 098 496 |
| Nov 05, 2018 | £10.50 | £10.75 | £10.30 | £10.40 | 3 874 709 |
| Nov 02, 2018 | £11.15 | £11.15 | £10.35 | £10.55 | 5 262 946 |
| Nov 01, 2018 | £11.10 | £11.25 | £10.40 | £10.85 | 6 290 106 |
| Oct 31, 2018 | £11.10 | £11.50 | £10.00 | £10.25 | 6 882 284 |
| Oct 30, 2018 | £11.85 | £12.10 | £10.70 | £10.88 | 10 457 838 |
| Oct 29, 2018 | £13.10 | £13.10 | £11.95 | £12.15 | 4 310 393 |
| Oct 26, 2018 | £14.50 | £15.20 | £12.50 | £12.73 | 12 272 794 |
| Oct 25, 2018 | £12.55 | £14.45 | £11.40 | £14.23 | 4 423 307 |
| Oct 24, 2018 | £12.65 | £13.50 | £12.30 | £12.40 | 5 860 148 |
| Oct 23, 2018 | £14.70 | £15.20 | £12.60 | £12.70 | 8 167 020 |
| Oct 22, 2018 | £16.00 | £16.40 | £14.30 | £14.80 | 7 138 788 |
| Oct 19, 2018 | £17.05 | £18.40 | £13.95 | £14.30 | 8 812 899 |
| Oct 18, 2018 | £18.35 | £19.00 | £16.00 | £16.55 | 5 749 425 |
| Oct 17, 2018 | £22.40 | £22.40 | £18.50 | £18.88 | 9 557 990 |
| Oct 16, 2018 | £32.60 | £33.00 | £31.40 | £32.20 | 192 662 |
| Oct 15, 2018 | £32.60 | £33.20 | £32.60 | £32.70 | 68 370 |
| Oct 12, 2018 | £33.10 | £33.80 | £33.10 | £33.40 | 57 943 |
| Oct 11, 2018 | £32.10 | £33.00 | £32.00 | £32.70 | 233 651 |
