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 |
| Aug 01, 2018 | £41.00 | £42.80 | £41.00 | £41.80 | 268 239 |
| Jul 31, 2018 | £40.10 | £41.50 | £40.10 | £40.50 | 647 700 |
| Jul 30, 2018 | £41.00 | £41.50 | £40.60 | £41.05 | 2 313 451 |
| Jul 27, 2018 | £41.60 | £42.50 | £41.50 | £41.50 | 750 965 |
| Jul 26, 2018 | £41.50 | £43.50 | £41.50 | £42.40 | 536 119 |
| Jul 25, 2018 | £41.50 | £41.80 | £41.50 | £41.65 | 127 118 |
| Jul 24, 2018 | £42.00 | £42.00 | £41.50 | £41.75 | 37 586 |
| Jul 23, 2018 | £42.00 | £42.00 | £41.50 | £42.00 | 229 699 |
| Jul 20, 2018 | £41.50 | £42.00 | £40.70 | £42.00 | 114 566 |
| Jul 19, 2018 | £41.15 | £41.25 | £41.25 | £41.25 | 1 295 507 |
| Jul 18, 2018 | £41.00 | £41.50 | £41.00 | £41.15 | 16 974 |
| Jul 17, 2018 | £41.00 | £41.10 | £40.30 | £41.00 | 147 461 |
| Jul 16, 2018 | £40.20 | £41.50 | £40.20 | £41.25 | 18 255 |
| Jul 13, 2018 | £40.80 | £40.80 | £40.80 | £40.80 | 248 396 |
| Jul 12, 2018 | £41.00 | £40.80 | £40.80 | £40.80 | 26 563 |
| Jul 11, 2018 | £41.25 | £41.00 | £41.00 | £41.00 | 99 463 |
| Jul 10, 2018 | £41.00 | £41.25 | £41.25 | £41.25 | 845 |
| Jul 09, 2018 | £41.90 | £41.90 | £41.00 | £41.00 | 110 085 |
| Jul 06, 2018 | £41.00 | £41.70 | £41.00 | £41.40 | 850 117 |
| Jul 05, 2018 | £41.40 | £41.50 | £40.50 | £40.90 | 162 674 |
| Jul 04, 2018 | £41.50 | £41.50 | £40.40 | £40.40 | 48 714 |
| Jul 03, 2018 | £41.50 | £41.70 | £41.50 | £41.50 | 184 434 |
| Jul 02, 2018 | £41.10 | £41.60 | £41.00 | £40.80 | 1 392 626 |
| Jun 29, 2018 | £39.10 | £41.90 | £39.10 | £41.10 | 614 158 |
| Jun 28, 2018 | £40.10 | £41.00 | £40.00 | £40.00 | 309 110 |
