Flybe Group (FLYB) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Flybe Group

Date Open High Low Close* Volume
26/01/2012 58.28p 60.12p 57.31p 57.79p 241635
25/01/2012 59.25p 60.22p 58.28p 58.28p 31550
24/01/2012 57.55p 59.16p 57.55p 57.79p 25360
23/01/2012 58.04p 61.78p 57.55p 58.52p 80721
20/01/2012 61.19p 62.03p 59.49p 59.49p 81784
19/01/2012 59.98p 61.44p 58.84p 60.95p 57866
18/01/2012 59.25p 59.98p 58.04p 59.98p 63704
17/01/2012 58.28p 60.22p 56.87p 60.22p 66735
16/01/2012 58.76p 59.23p 55.90p 57.31p 124987
13/01/2012 59.25p 59.71p 58.28p 58.89p 104736
12/01/2012 56.34p 59.98p 56.08p 59.25p 366148
11/01/2012 53.18p 58.27p 52.98p 55.36p 539426
10/01/2012 53.42p 55.75p 45.65p 53.42p 1699141
09/01/2012 67.26p 70.25p 66.05p 66.78p 41720
06/01/2012 68.72p 70.44p 67.26p 68.23p 93169
05/01/2012 67.99p 71.88p 67.31p 69.21p 56182
04/01/2012 67.99p 69.93p 67.99p 67.99p 76567
03/01/2012 66.78p 68.96p 66.78p 68.96p 76977
30/12/2011 67.51p 67.87p 67.51p 67.87p 75806
29/12/2011 66.05p 67.65p 65.59p 67.38p 20403
28/12/2011 66.05p 68.04p 64.29p 67.99p 65281
23/12/2011 65.08p 66.68p 64.11p 66.05p 79701
22/12/2011 63.14p 66.53p 63.14p 65.93p 22550
21/12/2011 63.14p 63.91p 63.14p 63.62p 10506
20/12/2011 63.14p 63.62p 62.16p 63.62p 102286
19/12/2011 63.38p 63.38p 63.14p 63.14p 63258
16/12/2011 65.08p 66.05p 63.35p 66.05p 37591
15/12/2011 64.11p 64.69p 64.11p 64.11p 300805
14/12/2011 61.44p 64.11p 61.19p 64.11p 87949
13/12/2011 60.71p 61.97p 60.71p 61.19p 38501
12/12/2011 63.38p 63.43p 60.22p 61.19p 81308
09/12/2011 63.38p 65.47p 63.14p 63.62p 6089
08/12/2011 64.83p 67.02p 63.14p 63.62p 37246
07/12/2011 64.35p 65.74p 64.35p 65.32p 15244
06/12/2011 63.62p 66.19p 63.62p 65.08p 52370
05/12/2011 66.29p 66.53p 64.35p 64.83p 15316
02/12/2011 65.08p 66.78p 63.86p 65.08p 113763
01/12/2011 65.08p 67.02p 63.68p 65.08p 45037
30/11/2011 63.14p 67.99p 62.89p 67.02p 557381
29/11/2011 59.25p 64.83p 59.25p 64.83p 422333
28/11/2011 58.04p 60.08p 57.31p 59.25p 773581
25/11/2011 56.34p 58.76p 56.34p 58.04p 916076
24/11/2011 54.88p 59.01p 54.88p 55.36p 278799
23/11/2011 56.34p 59.98p 54.64p 54.64p 286367
22/11/2011 60.46p 62.84p 55.36p 56.82p 145604
21/11/2011 60.22p 64.11p 60.22p 60.22p 61518
18/11/2011 63.14p 63.14p 60.22p 60.22p 115820
17/11/2011 67.02p 67.02p 63.14p 64.59p 107816
16/11/2011 67.99p 67.99p 66.97p 67.02p 143337
15/11/2011 67.99p 67.99p 66.34p 67.99p 57838
14/11/2011 66.78p 69.64p 66.38p 67.75p 63157
11/11/2011 67.51p 67.99p 66.70p 67.02p 78279
10/11/2011 67.02p 67.99p 66.05p 66.78p 90286
09/11/2011 66.05p 69.12p 65.56p 67.99p 189104
08/11/2011 69.93p 71.10p 65.08p 66.05p 134028
07/11/2011 68.96p 71.49p 68.96p 70.42p 10731
04/11/2011 70.57p 70.57p 69.45p 69.45p 1375
03/11/2011 69.93p 71.08p 67.02p 67.51p 42232
02/11/2011 69.69p 71.63p 68.25p 69.93p 41957
01/11/2011 69.93p 71.83p 67.75p 67.99p 135397
31/10/2011 72.85p 72.85p 71.39p 71.39p 25488
28/10/2011 73.33p 73.33p 70.91p 70.91p 105350
27/10/2011 73.09p 75.71p 70.11p 75.03p 171627
26/10/2011 70.91p 70.91p 69.81p 70.42p 12271
25/10/2011 69.21p 70.91p 68.53p 70.42p 14843
24/10/2011 71.15p 72.56p 67.99p 69.93p 82562
21/10/2011 71.39p 72.28p 70.91p 72.00p 140211
20/10/2011 67.99p 71.88p 67.65p 69.21p 140107
19/10/2011 63.14p 67.51p 63.14p 67.02p 3036286
18/10/2011 64.59p 64.59p 61.92p 63.14p 43704
17/10/2011 64.11p 64.59p 63.14p 63.62p 269214
14/10/2011 64.11p 64.11p 63.89p 64.11p 87161
13/10/2011 64.11p 64.11p 62.89p 64.11p 102947
12/10/2011 63.14p 64.01p 61.46p 63.62p 227325
11/10/2011 64.35p 64.35p 62.26p 63.14p 543917
10/10/2011 63.38p 64.03p 60.22p 62.65p 150925
07/10/2011 63.38p 64.34p 60.46p 63.14p 311223
06/10/2011 66.53p 67.02p 60.22p 61.19p 608755
05/10/2011 86.45p 87.42p 57.31p 63.14p 4712914
04/10/2011 106.84p 106.84p 98.59p 98.59p 37373
03/10/2011 108.79p 112.89p 108.79p 108.79p 4656
30/09/2011 108.79p 113.64p 106.84p 110.73p 78380
29/09/2011 102.96p 108.03p 102.96p 103.93p 522
28/09/2011 108.79p 110.07p 103.93p 103.93p 17483
27/09/2011 106.84p 111.70p 103.93p 109.76p 38632
26/09/2011 102.72p 104.37p 97.13p 98.34p 545491
23/09/2011 103.93p 108.56p 98.10p 98.10p 41356
22/09/2011 109.76p 109.76p 105.87p 105.87p 15237
21/09/2011 114.61p 114.61p 107.82p 107.82p 85891
20/09/2011 113.40p 113.89p 112.67p 113.89p 22632
19/09/2011 120.44p 121.41p 111.85p 113.40p 188658
16/09/2011 120.44p 123.36p 119.96p 120.44p 15062
15/09/2011 122.63p 124.81p 120.93p 120.93p 9165
14/09/2011 115.59p 122.63p 115.59p 119.47p 657922
13/09/2011 117.53p 119.76p 113.64p 115.59p 119524
12/09/2011 117.53p 120.44p 113.64p 113.64p 111232
09/09/2011 126.27p 126.27p 125.30p 125.30p 27631
08/09/2011 126.27p 127.24p 125.30p 125.30p 521244
07/09/2011 128.21p 128.21p 125.78p 126.27p 9237
06/09/2011 134.28p 134.28p 125.30p 125.30p 55456
05/09/2011 132.58p 135.44p 132.10p 133.55p 11994
02/09/2011 135.98p 135.98p 131.37p 133.55p 3779
01/09/2011 133.07p 135.50p 132.12p 134.04p 16546
31/08/2011 137.93p 139.63p 135.01p 136.23p 31314
30/08/2011 135.01p 137.93p 135.01p 136.95p 4017
26/08/2011 135.98p 137.44p 133.34p 135.98p 56448
25/08/2011 138.17p 140.46p 134.04p 134.04p 39493
24/08/2011 137.93p 139.63p 137.93p 138.41p 19595
23/08/2011 143.51p 143.75p 138.41p 140.84p 21040
22/08/2011 140.84p 143.75p 136.71p 143.75p 19538
19/08/2011 134.04p 140.84p 133.68p 139.87p 17187
18/08/2011 149.10p 150.16p 134.04p 134.04p 137694
17/08/2011 158.32p 158.63p 148.61p 148.61p 105825
16/08/2011 153.47p 156.87p 151.52p 153.47p 45385
15/08/2011 155.17p 158.57p 154.12p 154.44p 38697
12/08/2011 149.58p 155.41p 149.58p 155.41p 20279
11/08/2011 151.52p 155.41p 149.10p 149.10p 78065
10/08/2011 156.38p 160.02p 149.10p 152.01p 57821
09/08/2011 151.28p 155.41p 143.15p 155.41p 103488
08/08/2011 147.88p 160.27p 147.88p 152.01p 51796
05/08/2011 154.20p 157.35p 147.64p 157.35p 68296
04/08/2011 171.44p 172.89p 156.62p 160.27p 42755
03/08/2011 169.98p 172.16p 168.04p 168.04p 44180
02/08/2011 174.35p 174.84p 172.41p 173.38p 26426
01/08/2011 174.84p 174.84p 170.46p 170.95p 21159
29/07/2011 174.84p 174.84p 171.92p 171.92p 43610
28/07/2011 176.78p 176.78p 171.44p 171.44p 33815
27/07/2011 176.29p 177.60p 170.37p 170.71p 32641
26/07/2011 169.98p 175.32p 168.86p 172.89p 88227
25/07/2011 177.26p 181.63p 168.04p 168.04p 488054
22/07/2011 174.84p 176.87p 171.44p 171.44p 44377
21/07/2011 178.72p 181.45p 168.04p 168.76p 178272
20/07/2011 184.31p 184.31p 177.75p 178.24p 48752
19/07/2011 181.39p 181.49p 178.72p 178.72p 4640
18/07/2011 187.46p 187.46p 178.72p 178.72p 23345
15/07/2011 184.55p 184.55p 181.63p 181.63p 8171
14/07/2011 184.55p 186.25p 180.91p 180.91p 45824
13/07/2011 184.55p 188.29p 182.61p 182.61p 218292
12/07/2011 186.49p 190.68p 184.55p 185.52p 55260
11/07/2011 187.46p 193.68p 186.73p 187.46p 17038
08/07/2011 193.29p 193.29p 185.91p 190.38p 32798
07/07/2011 194.26p 194.26p 186.49p 186.49p 18024
06/07/2011 187.46p 192.32p 186.01p 192.32p 14976
05/07/2011 192.32p 192.32p 186.49p 191.35p 24510
04/07/2011 191.35p 194.26p 189.41p 189.41p 155219
01/07/2011 179.69p 193.05p 179.69p 186.25p 339056
30/06/2011 170.95p 179.21p 163.18p 178.72p 1116810
29/06/2011 163.18p 163.18p 160.75p 163.18p 517866
28/06/2011 160.27p 163.96p 160.27p 162.21p 39529
27/06/2011 165.12p 165.12p 158.32p 160.27p 47367
24/06/2011 163.42p 168.43p 162.21p 163.18p 58697
23/06/2011 174.59p 174.84p 161.72p 161.72p 792220
22/06/2011 178.24p 178.24p 169.98p 174.84p 78702
21/06/2011 179.21p 179.21p 176.78p 178.24p 51685
20/06/2011 178.24p 184.55p 174.84p 179.21p 310696
17/06/2011 165.12p 177.75p 165.12p 177.26p 41325
16/06/2011 169.98p 171.92p 164.39p 169.49p 44578
15/06/2011 177.75p 183.95p 170.71p 170.95p 163444
14/06/2011 183.58p 184.06p 173.86p 182.36p 14457
13/06/2011 176.78p 183.58p 174.65p 175.08p 43603
10/06/2011 169.98p 179.84p 169.98p 176.78p 3410
09/06/2011 174.84p 184.31p 171.92p 171.92p 16413
08/06/2011 172.16p 175.68p 169.98p 169.98p 20193
07/06/2011 171.92p 176.58p 169.98p 169.98p 11892
06/06/2011 174.84p 184.00p 169.98p 169.98p 80822
03/06/2011 169.98p 173.67p 169.01p 173.38p 18246
02/06/2011 165.37p 173.86p 165.37p 173.86p 3514
01/06/2011 174.84p 174.84p 168.52p 174.84p 75548
31/05/2011 174.84p 177.02p 167.31p 177.02p 321250
27/05/2011 174.11p 174.35p 167.06p 172.16p 112894
26/05/2011 164.15p 174.59p 162.94p 171.92p 81625
25/05/2011 164.88p 167.40p 160.51p 163.18p 36167
24/05/2011 164.64p 165.12p 157.35p 165.12p 47931
23/05/2011 163.18p 163.18p 155.99p 160.99p 49801
20/05/2011 167.06p 174.59p 165.12p 165.37p 36094
19/05/2011 163.18p 165.12p 162.69p 163.91p 21099
18/05/2011 163.18p 167.06p 162.45p 164.15p 34493
17/05/2011 161.48p 167.06p 160.27p 161.24p 156589
16/05/2011 163.18p 165.12p 163.18p 165.12p 10939
13/05/2011 174.84p 174.84p 167.06p 167.06p 39923
12/05/2011 169.98p 172.41p 169.01p 172.41p 4427
11/05/2011 174.84p 174.84p 165.12p 172.41p 65408
10/05/2011 176.78p 179.45p 171.92p 174.84p 44861
09/05/2011 176.78p 179.21p 169.01p 178.72p 41460
06/05/2011 173.86p 174.84p 166.43p 169.01p 545914
05/05/2011 199.12p 223.40p 160.75p 167.55p 1745309
04/05/2011 225.34p 225.34p 213.93p 223.40p 40930
03/05/2011 222.92p 227.57p 222.43p 222.92p 75071
28/04/2011 217.57p 222.92p 199.46p 222.92p 934790
27/04/2011 213.69p 220.49p 213.69p 217.57p 104936
26/04/2011 213.69p 220.00p 213.69p 218.54p 5646
21/04/2011 216.60p 220.49p 216.60p 218.54p 11795
20/04/2011 213.69p 220.49p 208.83p 208.83p 55195
19/04/2011 218.54p 218.54p 209.32p 213.69p 2822
18/04/2011 218.54p 219.27p 207.37p 208.83p 40852
15/04/2011 218.54p 219.03p 211.75p 218.54p 147978
14/04/2011 233.11p 235.06p 213.69p 218.54p 46002
13/04/2011 247.68p 247.68p 235.06p 235.06p 20130
12/04/2011 238.70p 242.58p 238.70p 242.58p 1683
11/04/2011 237.97p 247.68p 237.97p 247.68p 3024

*Close Price adjusted for both dividends and splits