livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Flybe Group - (FLYB) share price history


Flybe Group share priceFLYB share price tradesFLYB Fundamentals watchlistADD to watchlist
Flybe Group - (FLYB) share price history
Date Open High Low Close Volume
08/03/2019 0.99 0.99 0.95 0.96 10,293,302
07/03/2019 1.02 1.09 0.98 1.01 6,428,337
06/03/2019 1.12 1.20 0.98 1.07 9,043,848
05/03/2019 1.20 1.31 1.10 1.15 13,185,697
04/03/2019 1.51 1.60 1.05 1.22 12,089,716
01/03/2019 1.30 1.47 1.29 1.45 5,363,485
28/02/2019 1.31 1.46 1.26 1.36 5,013,674
27/02/2019 1.44 1.55 1.28 1.42 7,257,991
26/02/2019 1.75 1.75 1.30 1.39 10,054,739
25/02/2019 1.55 1.75 1.50 1.67 7,568,550
22/02/2019 1.50 1.80 1.14 1.52 37,813,062
21/02/2019 2.70 2.95 1.80 2.05 20,191,284
20/02/2019 2.20 3.20 2.00 2.80 73,111,666
19/02/2019 1.61 1.61 1.20 1.30 22,067,791
18/02/2019 1.73 1.92 1.46 1.60 17,189,309
15/02/2019 1.82 2.00 1.61 1.86 7,259,299
14/02/2019 2.25 2.28 1.61 1.77 17,759,433
13/02/2019 2.01 2.28 2.01 2.10 5,199,585
12/02/2019 2.07 2.36 1.81 2.07 18,918,939
11/02/2019 2.17 2.41 1.66 1.89 18,395,451
08/02/2019 2.99 2.99 1.87 2.54 29,678,494
07/02/2019 3.49 3.49 2.89 3.16 10,042,786
06/02/2019 3.43 3.79 3.13 3.49 4,843,633
05/02/2019 3.31 3.54 3.01 3.37 10,346,063
04/02/2019 3.21 4.05 3.20 3.30 16,068,891
01/02/2019 3.60 3.70 3.07 3.20 15,963,089
31/01/2019 3.99 4.20 3.21 3.50 7,074,887
30/01/2019 4.33 4.49 3.01 4.00 13,266,750
29/01/2019 3.82 4.37 3.69 4.22 21,932,257
28/01/2019 3.50 4.63 3.40 3.92 34,450,784

Flybe Group - (FLYB) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices