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 |
| Sep 05, 2018 | £41.20 | £42.00 | £41.20 | £41.50 | 130 953 |
| Sep 04, 2018 | £41.00 | £41.90 | £41.00 | £41.10 | 484 336 |
| Sep 03, 2018 | £40.40 | £41.90 | £40.10 | £41.55 | 68 788 |
| Aug 31, 2018 | £42.00 | £42.00 | £41.00 | £41.60 | 261 626 |
| Aug 30, 2018 | £39.60 | £42.00 | £39.60 | £41.40 | 188 299 |
| Aug 29, 2018 | £40.50 | £41.80 | £40.50 | £41.00 | 199 202 |
| Aug 28, 2018 | £41.70 | £41.80 | £41.70 | £41.20 | 37 805 |
| Aug 27, 2018 | £41.50 | £41.50 | £41.50 | £41.50 | 0 |
| Aug 24, 2018 | £41.50 | £41.50 | £41.50 | £41.50 | 0 |
| Aug 23, 2018 | £41.50 | £42.00 | £41.50 | £41.50 | 98 180 |
| Aug 22, 2018 | £41.50 | £42.00 | £40.80 | £42.00 | 182 163 |
| Aug 21, 2018 | £41.30 | £41.50 | £41.30 | £41.50 | 168 524 |
| Aug 20, 2018 | £41.20 | £41.90 | £41.00 | £41.35 | 343 889 |
| Aug 17, 2018 | £41.50 | £41.50 | £40.70 | £40.95 | 158 389 |
| Aug 16, 2018 | £40.00 | £41.00 | £39.80 | £40.80 | 1 030 753 |
| Aug 15, 2018 | £41.00 | £41.00 | £41.00 | £41.00 | 77 044 |
| Aug 14, 2018 | £41.50 | £41.50 | £40.00 | £40.00 | 23 498 |
| Aug 13, 2018 | £42.00 | £42.50 | £40.00 | £40.80 | 167 939 |
| Aug 10, 2018 | £40.80 | £41.70 | £40.80 | £41.35 | 22 094 |
| Aug 09, 2018 | £41.00 | £42.00 | £41.00 | £41.00 | 258 253 |
| Aug 08, 2018 | £41.00 | £41.50 | £40.70 | £41.05 | 72 708 |
| Aug 07, 2018 | £40.10 | £41.20 | £40.10 | £40.65 | 141 222 |
| Aug 06, 2018 | £41.00 | £41.50 | £40.20 | £40.85 | 45 966 |
| Aug 03, 2018 | £41.40 | £42.00 | £40.80 | £41.20 | 567 929 |
| Aug 02, 2018 | £41.50 | £42.00 | £40.50 | £40.95 | 123 235 |
