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 |
| Oct 10, 2018 | £34.00 | £35.00 | £33.00 | £33.20 | 248 119 |
| Oct 09, 2018 | £34.10 | £34.90 | £34.00 | £34.10 | 84 097 |
| Oct 08, 2018 | £35.00 | £37.00 | £33.90 | £34.20 | 159 078 |
| Oct 05, 2018 | £34.90 | £35.40 | £34.50 | £34.70 | 261 355 |
| Oct 04, 2018 | £36.10 | £37.00 | £34.90 | £34.90 | 378 373 |
| Oct 03, 2018 | £36.10 | £37.00 | £35.80 | £36.40 | 280 201 |
| Oct 02, 2018 | £38.20 | £39.90 | £36.10 | £36.60 | 362 113 |
| Oct 01, 2018 | £38.00 | £38.50 | £37.50 | £37.50 | 132 284 |
| Sep 28, 2018 | £38.10 | £39.20 | £37.30 | £39.20 | 249 263 |
| Sep 27, 2018 | £38.50 | £39.00 | £37.80 | £38.10 | 146 237 |
| Sep 26, 2018 | £39.10 | £39.10 | £38.00 | £38.00 | 118 267 |
| Sep 25, 2018 | £40.30 | £40.30 | £38.50 | £39.00 | 856 623 |
| Sep 24, 2018 | £40.85 | £40.85 | £40.85 | £40.85 | 0 |
| Sep 21, 2018 | £40.50 | £40.50 | £40.50 | £40.85 | 271 243 |
| Sep 20, 2018 | £41.50 | £41.50 | £41.50 | £40.85 | 221 617 |
| Sep 19, 2018 | £41.60 | £41.60 | £41.60 | £41.60 | 91 136 |
| Sep 18, 2018 | £41.90 | £42.00 | £41.90 | £42.00 | 61 396 |
| Sep 17, 2018 | £41.90 | £41.90 | £41.30 | £41.25 | 208 592 |
| Sep 14, 2018 | £40.60 | £40.60 | £40.50 | £41.20 | 118 867 |
| Sep 13, 2018 | £41.90 | £41.90 | £40.50 | £41.10 | 192 398 |
| Sep 12, 2018 | £40.20 | £41.00 | £40.20 | £40.65 | 232 748 |
| Sep 11, 2018 | £40.20 | £41.20 | £40.20 | £41.10 | 53 364 |
| Sep 10, 2018 | £41.30 | £41.30 | £41.30 | £41.60 | 31 432 |
| Sep 07, 2018 | £42.10 | £42.10 | £41.00 | £41.70 | 38 114 |
| Sep 06, 2018 | £40.90 | £41.90 | £40.90 | £41.45 | 218 059 |
