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 |
| Jun 27, 2018 | £40.00 | £40.50 | £39.90 | £40.10 | 694 994 |
| Jun 26, 2018 | £40.50 | £41.00 | £40.20 | £40.35 | 210 756 |
| Jun 25, 2018 | £40.60 | £40.60 | £39.30 | £39.90 | 1 085 339 |
| Jun 22, 2018 | £41.00 | £41.40 | £40.90 | £40.90 | 345 107 |
| Jun 21, 2018 | £40.50 | £41.00 | £40.00 | £41.00 | 231 726 |
| Jun 20, 2018 | £38.50 | £41.00 | £38.10 | £40.50 | 831 416 |
| Jun 19, 2018 | £39.00 | £39.00 | £36.00 | £37.80 | 1 130 586 |
| Jun 18, 2018 | £39.70 | £40.60 | £39.60 | £39.90 | 250 463 |
| Jun 15, 2018 | £39.90 | £40.50 | £39.90 | £40.25 | 158 438 |
| Jun 14, 2018 | £38.10 | £40.00 | £38.10 | £39.75 | 54 059 |
| Jun 13, 2018 | £39.90 | £39.90 | £36.20 | £39.25 | 477 737 |
| Jun 12, 2018 | £39.60 | £40.30 | £39.60 | £40.55 | 69 587 |
| Jun 11, 2018 | £41.90 | £41.90 | £40.00 | £40.85 | 270 015 |
| Jun 08, 2018 | £39.60 | £39.60 | £39.60 | £40.95 | 141 910 |
| Jun 07, 2018 | £41.50 | £42.50 | £41.50 | £41.05 | 142 360 |
| Jun 06, 2018 | £40.60 | £41.00 | £40.50 | £40.30 | 134 704 |
| Jun 05, 2018 | £41.40 | £41.40 | £41.30 | £40.45 | 115 987 |
| Jun 04, 2018 | £41.50 | £41.90 | £40.40 | £41.90 | 173 656 |
| Jun 01, 2018 | £40.00 | £40.60 | £40.60 | £40.60 | 39 649 |
| May 31, 2018 | £41.00 | £41.50 | £39.50 | £40.00 | 646 694 |
| May 30, 2018 | £40.20 | £41.00 | £40.00 | £39.85 | 373 102 |
| May 29, 2018 | £41.30 | £42.00 | £40.80 | £41.35 | 187 097 |
| May 25, 2018 | £41.50 | £41.50 | £40.10 | £41.00 | 190 463 |
| May 24, 2018 | £40.90 | £41.90 | £40.80 | £41.05 | 297 528 |
| May 23, 2018 | £41.00 | £42.00 | £40.10 | £40.80 | 690 562 |
