Flybe Group (FLYB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
10/08/2017 41.00p 42.00p 40.00p 41.75p 399203
09/08/2017 41.50p 42.00p 41.00p 41.25p 61458
08/08/2017 44.00p 44.00p 41.50p 42.50p 144977
07/08/2017 40.00p 43.00p 39.75p 43.00p 249581
04/08/2017 40.00p 40.50p 40.00p 40.25p 27795
03/08/2017 39.00p 40.00p 39.00p 39.50p 136172
02/08/2017 39.50p 39.50p 38.87p 38.87p 87536
01/08/2017 38.75p 39.75p 38.50p 38.50p 22862
31/07/2017 40.00p 40.00p 37.25p 37.50p 325519
28/07/2017 38.50p 41.00p 38.50p 40.00p 492414
27/07/2017 39.00p 40.00p 38.87p 38.87p 396580
26/07/2017 36.50p 41.25p 36.00p 39.50p 1785695
25/07/2017 34.75p 35.50p 34.75p 35.50p 272799
24/07/2017 35.75p 35.75p 34.75p 35.25p 330268
21/07/2017 35.00p 35.75p 35.00p 35.50p 135076
20/07/2017 35.00p 35.25p 34.00p 34.50p 196667
19/07/2017 35.25p 35.25p 34.75p 34.88p 46612
18/07/2017 34.50p 35.00p 33.75p 34.75p 613401
17/07/2017 34.00p 34.50p 33.50p 34.00p 376706
14/07/2017 34.00p 35.00p 33.50p 34.00p 187871
13/07/2017 33.50p 35.00p 33.50p 33.75p 202290
12/07/2017 35.50p 35.50p 33.50p 34.50p 39401
11/07/2017 34.50p 34.50p 33.25p 33.50p 69544
10/07/2017 35.00p 35.25p 34.50p 34.50p 92581
07/07/2017 35.75p 36.00p 35.50p 36.00p 80154
06/07/2017 36.00p 36.00p 35.00p 35.50p 288521
05/07/2017 35.75p 36.25p 35.25p 35.75p 319562
04/07/2017 35.75p 36.00p 35.00p 35.50p 106042
03/07/2017 36.75p 36.75p 35.75p 36.00p 202326
30/06/2017 36.00p 36.75p 35.50p 36.75p 131706
29/06/2017 35.50p 36.25p 35.50p 35.75p 434957
28/06/2017 35.75p 36.00p 35.25p 35.50p 157028
27/06/2017 34.50p 35.50p 34.50p 35.50p 187884
26/06/2017 35.50p 36.00p 34.50p 34.50p 317073
23/06/2017 35.50p 36.25p 35.00p 35.25p 293268
22/06/2017 36.00p 36.50p 35.25p 35.25p 891513
21/06/2017 34.25p 35.75p 34.25p 35.00p 1041976
20/06/2017 33.75p 34.75p 33.50p 34.25p 886736
19/06/2017 34.50p 34.75p 33.50p 33.75p 275742
16/06/2017 32.25p 35.00p 32.25p 34.25p 14699110
15/06/2017 31.50p 33.25p 31.25p 33.00p 5529318
14/06/2017 32.25p 33.05p 31.00p 31.50p 5738812
13/06/2017 32.50p 32.75p 32.00p 32.00p 1988393
12/06/2017 34.00p 34.00p 32.49p 32.75p 1017327
09/06/2017 33.00p 34.80p 31.84p 33.00p 1442271
08/06/2017 33.00p 36.90p 33.00p 33.50p 2645570
07/06/2017 33.75p 34.46p 31.13p 33.00p 1734499
06/06/2017 34.00p 35.75p 33.50p 33.75p 1157188
05/06/2017 35.75p 36.48p 33.00p 34.00p 1028736
02/06/2017 36.00p 36.70p 35.50p 35.50p 516259
01/06/2017 37.00p 37.75p 35.00p 35.50p 1426235
31/05/2017 38.00p 38.60p 37.18p 37.25p 1114094
30/05/2017 37.00p 38.00p 36.50p 36.75p 374697
26/05/2017 38.50p 38.50p 37.25p 37.50p 353584
25/05/2017 38.00p 38.45p 37.89p 38.00p 370575
24/05/2017 38.00p 38.00p 37.35p 37.50p 265543
23/05/2017 38.00p 38.34p 37.25p 37.75p 1038502
22/05/2017 38.50p 39.37p 37.83p 38.00p 690266
19/05/2017 39.50p 39.50p 38.25p 38.25p 290498
18/05/2017 39.50p 39.50p 38.75p 38.75p 119585
17/05/2017 39.00p 39.56p 38.67p 38.75p 124180
16/05/2017 39.25p 39.35p 38.50p 38.75p 245516
15/05/2017 39.75p 39.75p 38.25p 38.75p 1101931
12/05/2017 40.00p 40.00p 39.00p 39.50p 250658
11/05/2017 40.25p 41.00p 39.75p 39.75p 125305
10/05/2017 40.25p 40.25p 39.38p 39.75p 357209
09/05/2017 40.25p 40.25p 39.75p 39.75p 208726
08/05/2017 39.50p 40.25p 39.50p 39.75p 269698
05/05/2017 40.25p 40.25p 39.50p 39.50p 225188
04/05/2017 40.25p 40.50p 39.75p 39.75p 329410
03/05/2017 41.00p 41.00p 40.00p 40.00p 103901
02/05/2017 41.00p 41.25p 40.50p 41.00p 335901
28/04/2017 40.75p 41.25p 40.13p 40.13p 110027
27/04/2017 41.00p 41.42p 40.00p 40.50p 494062
26/04/2017 40.75p 41.50p 39.94p 41.00p 263275
25/04/2017 40.75p 41.50p 39.70p 40.00p 310898
24/04/2017 40.00p 40.81p 39.50p 40.25p 102885
21/04/2017 41.00p 41.25p 40.00p 40.25p 148253
20/04/2017 39.75p 41.01p 39.75p 40.00p 357163
19/04/2017 39.25p 41.00p 39.25p 39.75p 196622
18/04/2017 39.75p 40.50p 39.15p 40.00p 297940
13/04/2017 39.25p 40.83p 39.25p 39.75p 219377
12/04/2017 39.50p 41.00p 39.25p 39.25p 261105
11/04/2017 39.50p 41.00p 39.25p 39.25p 183442
10/04/2017 40.25p 41.50p 40.00p 40.00p 340130
07/04/2017 41.00p 41.00p 39.73p 40.75p 253843
06/04/2017 41.00p 41.50p 39.95p 41.50p 240182
05/04/2017 40.00p 41.80p 39.30p 40.00p 600957
04/04/2017 42.00p 42.00p 40.00p 40.00p 296943
03/04/2017 40.00p 42.00p 39.75p 42.00p 368588
31/03/2017 41.00p 41.53p 40.05p 40.25p 860776
30/03/2017 42.50p 42.88p 41.00p 41.00p 505429
29/03/2017 38.50p 42.75p 36.50p 42.50p 3059774
28/03/2017 42.75p 43.50p 42.50p 43.00p 295217
27/03/2017 43.75p 43.75p 42.66p 42.75p 240866
24/03/2017 44.00p 44.28p 43.37p 43.63p 95491
23/03/2017 44.00p 44.50p 42.65p 44.00p 157099
22/03/2017 44.00p 44.00p 42.65p 44.00p 179378
21/03/2017 44.50p 45.00p 42.89p 43.50p 519919
20/03/2017 45.75p 46.08p 43.00p 44.00p 809306
17/03/2017 47.25p 47.33p 44.45p 46.00p 707205
16/03/2017 48.00p 48.50p 47.00p 47.75p 211519
15/03/2017 48.50p 48.82p 47.60p 48.25p 142112
14/03/2017 48.75p 49.44p 48.00p 49.00p 2195210
13/03/2017 49.50p 49.66p 48.95p 49.00p 105539
10/03/2017 49.25p 49.50p 48.00p 49.50p 688491
09/03/2017 49.50p 49.75p 48.28p 49.25p 692471
08/03/2017 49.25p 49.75p 49.25p 49.50p 512574
07/03/2017 49.75p 49.75p 49.25p 49.25p 407564
06/03/2017 50.00p 50.00p 49.01p 49.25p 335345
03/03/2017 49.75p 50.00p 49.25p 49.50p 187409
02/03/2017 49.75p 49.75p 49.25p 49.25p 1200152
01/03/2017 49.50p 50.00p 49.50p 49.75p 595291
28/02/2017 49.50p 49.75p 49.39p 49.50p 1145235
27/02/2017 48.00p 51.17p 47.77p 49.75p 513940
24/02/2017 48.50p 50.00p 48.35p 49.50p 636502
23/02/2017 48.50p 51.00p 47.75p 50.50p 1269506
22/02/2017 46.25p 48.50p 46.24p 48.50p 890227
21/02/2017 46.25p 47.50p 45.57p 47.50p 721421
20/02/2017 46.00p 47.75p 45.25p 47.75p 1666209
17/02/2017 45.25p 45.75p 45.05p 45.25p 165003
16/02/2017 46.00p 46.00p 45.00p 45.25p 331478
15/02/2017 45.25p 45.75p 45.00p 45.25p 165081
14/02/2017 45.50p 45.88p 44.50p 45.75p 221166
13/02/2017 44.50p 45.75p 44.15p 45.50p 180380
10/02/2017 44.00p 45.75p 43.83p 45.25p 521094
09/02/2017 44.00p 44.75p 43.30p 44.00p 535409
08/02/2017 43.75p 43.85p 42.73p 43.00p 258557
07/02/2017 43.75p 43.75p 42.73p 42.75p 422394
06/02/2017 44.50p 45.25p 43.45p 43.50p 212883
03/02/2017 44.50p 44.50p 43.56p 44.50p 129272
02/02/2017 45.00p 45.00p 44.05p 44.50p 206213
01/02/2017 43.50p 44.75p 43.27p 44.75p 125340
31/01/2017 45.50p 45.50p 43.34p 43.75p 1230014
30/01/2017 42.00p 46.00p 42.00p 45.00p 466491
27/01/2017 45.50p 45.50p 44.65p 45.50p 258085
26/01/2017 44.75p 45.00p 44.20p 45.00p 169431
25/01/2017 43.75p 44.50p 43.00p 43.50p 253410
24/01/2017 44.00p 44.50p 42.75p 44.00p 439159
23/01/2017 44.50p 45.00p 43.50p 44.75p 328053
20/01/2017 44.00p 44.75p 43.13p 44.25p 185746
19/01/2017 43.50p 43.80p 42.50p 43.00p 203800
18/01/2017 44.00p 44.13p 42.25p 43.00p 563647
17/01/2017 44.00p 45.00p 40.45p 44.00p 597911
16/01/2017 44.00p 46.50p 44.00p 44.00p 474852
13/01/2017 45.00p 45.87p 44.25p 44.25p 406269
12/01/2017 45.75p 46.05p 43.25p 44.00p 419661
11/01/2017 45.00p 46.05p 44.00p 44.25p 249082
10/01/2017 46.00p 46.00p 44.50p 45.00p 148656
09/01/2017 45.75p 47.00p 44.00p 45.50p 753024
06/01/2017 47.00p 47.00p 45.00p 47.00p 351418
05/01/2017 45.25p 47.22p 43.86p 46.50p 920303
04/01/2017 43.25p 44.58p 43.00p 43.75p 127112
03/01/2017 45.50p 46.00p 43.00p 43.50p 452018
30/12/2016 45.50p 45.50p 43.25p 44.00p 305958
29/12/2016 44.50p 47.50p 44.25p 45.00p 827225
28/12/2016 44.50p 45.00p 42.50p 44.25p 443495
23/12/2016 43.50p 45.00p 43.08p 43.63p 480887
22/12/2016 43.00p 43.54p 42.55p 42.75p 264975
21/12/2016 42.00p 43.00p 41.37p 42.75p 1302972
20/12/2016 41.25p 41.81p 40.75p 40.75p 367497
19/12/2016 42.00p 42.25p 40.00p 41.00p 698644
16/12/2016 42.50p 42.88p 41.00p 41.00p 172287
15/12/2016 42.00p 42.50p 41.25p 42.50p 292056
14/12/2016 43.25p 44.13p 42.00p 42.00p 148150
13/12/2016 42.25p 43.53p 42.00p 43.50p 265746
12/12/2016 43.75p 43.82p 42.26p 43.00p 343261
09/12/2016 43.75p 44.16p 42.78p 43.75p 48572
08/12/2016 44.25p 44.25p 43.50p 44.00p 107345
07/12/2016 44.00p 44.50p 43.00p 44.50p 326975
06/12/2016 44.50p 44.50p 43.65p 43.75p 127269
05/12/2016 44.25p 44.58p 43.65p 44.50p 121280
02/12/2016 44.50p 44.53p 43.25p 44.25p 93341
01/12/2016 44.50p 44.50p 42.25p 44.50p 319377
30/11/2016 44.50p 44.65p 43.75p 44.00p 246578
29/11/2016 45.00p 46.50p 44.00p 44.00p 318218
28/11/2016 45.00p 45.00p 43.58p 44.00p 282752
25/11/2016 44.50p 44.85p 43.47p 44.00p 221539
24/11/2016 44.50p 45.00p 43.50p 45.00p 284920
23/11/2016 43.75p 44.91p 43.50p 44.50p 493077
22/11/2016 43.00p 44.59p 42.51p 43.25p 339683
21/11/2016 44.00p 47.61p 42.63p 44.00p 644528
18/11/2016 45.00p 45.00p 42.75p 43.25p 654692
17/11/2016 45.50p 46.00p 42.00p 43.50p 1307248
16/11/2016 46.00p 46.50p 45.00p 45.50p 764729
15/11/2016 46.50p 46.50p 44.45p 45.75p 1814012
14/11/2016 43.00p 46.09p 43.00p 45.25p 1823002
11/11/2016 42.00p 44.00p 41.04p 43.75p 1701230
10/11/2016 40.50p 42.50p 37.25p 42.25p 2592828
09/11/2016 33.00p 41.15p 29.90p 39.75p 2542138
08/11/2016 34.00p 35.78p 32.25p 35.00p 5692484
07/11/2016 35.00p 35.00p 31.00p 33.25p 1199622
04/11/2016 34.25p 35.01p 34.25p 34.75p 479125
03/11/2016 36.75p 37.00p 30.45p 34.25p 1294758
02/11/2016 37.00p 37.34p 35.50p 36.00p 360769
01/11/2016 37.00p 37.38p 36.50p 36.50p 316379
31/10/2016 37.75p 38.52p 36.00p 36.75p 1028209
28/10/2016 38.00p 38.25p 37.33p 37.50p 1227417
27/10/2016 38.00p 38.25p 36.25p 37.00p 1233848
26/10/2016 40.50p 42.00p 34.14p 37.00p 5499905

*Close Price adjusted for both dividends and splits