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
25/01/2019 3.90 4.19 3.05 3.40 25,519,037
24/01/2019 5.02 5.90 3.16 4.00 81,630,714
23/01/2019 3.79 6.98 3.58 6.44 78,027,847
22/01/2019 3.40 4.33 3.40 4.03 40,239,916
21/01/2019 3.00 3.73 2.81 3.45 38,045,910
18/01/2019 2.05 2.99 1.88 2.50 38,950,514
17/01/2019 1.62 2.17 1.43 2.17 26,219,598
16/01/2019 2.30 2.45 1.62 1.64 43,488,566
15/01/2019 3.65 3.99 1.81 2.40 62,206,740
14/01/2019 4.04 6.00 3.00 4.12 42,221,882
11/01/2019 1.66 5.50 1.56 3.75 175,882,951
10/01/2019 16.90 16.90 16.00 16.38 1,489,772
09/01/2019 16.85 16.87 16.10 16.65 1,430,874
08/01/2019 16.15 16.80 15.62 16.40 2,405,188
07/01/2019 16.40 16.40 15.30 15.75 1,693,028
04/01/2019 16.10 16.60 15.70 16.00 2,389,497
03/01/2019 16.20 16.95 16.05 16.10 1,677,577
02/01/2019 17.25 17.55 16.30 16.50 1,656,424
31/12/2018 16.50 17.45 16.20 17.00 1,581,834
28/12/2018 17.00 17.95 16.86 17.00 2,131,935
27/12/2018 17.40 18.02 16.55 17.35 3,462,633
24/12/2018 16.10 17.36 15.55 17.00 1,982,073
21/12/2018 17.50 18.25 15.80 16.15 2,386,342
20/12/2018 18.00 18.00 15.74 17.00 2,428,399
19/12/2018 16.00 19.40 16.00 16.80 5,383,004
18/12/2018 16.00 16.90 15.20 15.20 2,443,099
17/12/2018 16.55 18.70 15.82 16.05 1,786,216
14/12/2018 16.55 17.50 15.66 17.00 2,720,567
13/12/2018 17.00 19.00 15.78 16.15 3,866,669
12/12/2018 15.60 17.00 15.26 16.30 3,470,830

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