Flybe Group (FLYB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
13/06/2014 135.00p 138.00p 131.42p 138.00p 1590467
12/06/2014 137.50p 138.00p 134.75p 135.25p 769395
11/06/2014 146.00p 146.00p 130.00p 137.50p 2540381
10/06/2014 139.00p 140.50p 137.00p 140.00p 674314
09/06/2014 140.50p 142.85p 139.00p 140.50p 820917
06/06/2014 139.50p 139.63p 138.00p 139.00p 101011
05/06/2014 140.50p 141.00p 138.25p 139.00p 235719
04/06/2014 140.50p 142.00p 139.00p 140.75p 265532
03/06/2014 141.75p 142.00p 139.00p 139.50p 687265
02/06/2014 142.25p 143.00p 141.50p 142.25p 496873
30/05/2014 140.00p 146.25p 139.00p 142.25p 2992823
29/05/2014 135.00p 143.00p 134.50p 143.00p 950006
28/05/2014 135.00p 135.00p 133.00p 134.50p 1031935
27/05/2014 134.50p 135.00p 133.00p 134.00p 295252
23/05/2014 133.50p 134.50p 132.50p 134.00p 349899
22/05/2014 133.75p 135.00p 131.25p 134.00p 920617
21/05/2014 126.75p 134.00p 126.00p 133.75p 916089
20/05/2014 124.00p 128.50p 124.00p 127.50p 573725
19/05/2014 124.50p 126.50p 120.00p 125.75p 1080182
16/05/2014 129.00p 131.50p 120.00p 125.00p 4204063
15/05/2014 140.00p 145.25p 128.50p 129.00p 1746910
14/05/2014 137.25p 139.75p 136.25p 138.00p 473453
13/05/2014 137.50p 139.50p 135.50p 136.50p 652760
12/05/2014 139.00p 141.36p 133.00p 137.75p 958727
09/05/2014 142.00p 142.00p 138.25p 140.00p 221562
08/05/2014 141.00p 141.00p 139.25p 141.00p 383187
07/05/2014 139.25p 141.20p 138.02p 140.00p 234809
06/05/2014 142.00p 142.00p 138.00p 139.00p 343717
02/05/2014 142.00p 143.83p 141.00p 142.00p 103012
01/05/2014 141.00p 144.75p 141.00p 143.00p 257096
30/04/2014 144.00p 146.00p 141.00p 142.00p 290095
29/04/2014 142.50p 146.00p 141.74p 146.00p 324533
28/04/2014 143.50p 143.50p 139.50p 141.75p 318948
25/04/2014 146.25p 147.91p 142.69p 143.00p 437229
24/04/2014 139.50p 147.75p 139.50p 146.50p 1243670
23/04/2014 138.00p 143.35p 138.00p 140.00p 1328370
22/04/2014 136.25p 138.00p 129.25p 135.00p 664899
17/04/2014 135.25p 137.75p 134.00p 136.50p 663520
16/04/2014 136.00p 138.25p 134.17p 134.50p 654349
15/04/2014 137.75p 139.75p 135.00p 135.75p 500714
14/04/2014 139.00p 140.00p 134.25p 136.50p 908128
11/04/2014 143.00p 144.40p 136.50p 140.00p 909295
10/04/2014 147.75p 148.50p 144.00p 144.00p 1128524
09/04/2014 148.00p 149.75p 144.75p 144.75p 389248
08/04/2014 149.00p 149.00p 145.25p 146.25p 1698228
07/04/2014 147.50p 149.00p 143.25p 149.00p 526102
04/04/2014 142.00p 151.56p 141.25p 148.50p 1873539
03/04/2014 146.00p 146.75p 141.00p 141.25p 1259878
02/04/2014 138.25p 147.50p 137.95p 146.75p 2140867
01/04/2014 132.75p 138.25p 131.50p 138.25p 1847767
31/03/2014 133.00p 133.06p 131.00p 131.50p 402076
28/03/2014 131.00p 134.25p 129.00p 133.00p 3788500
27/03/2014 129.25p 136.75p 128.00p 132.00p 1054656
26/03/2014 128.00p 131.00p 127.94p 129.00p 310113
25/03/2014 128.25p 130.75p 127.00p 129.00p 1086783
24/03/2014 124.00p 129.00p 120.97p 128.00p 882982
21/03/2014 125.25p 126.75p 120.50p 124.00p 3683925
20/03/2014 124.00p 133.00p 121.50p 125.00p 834164
19/03/2014 119.25p 124.00p 118.50p 124.00p 646887
18/03/2014 120.00p 121.00p 117.97p 118.50p 515121
17/03/2014 119.50p 122.00p 118.00p 119.75p 334439
14/03/2014 118.50p 119.50p 116.00p 119.00p 414818
13/03/2014 122.50p 122.90p 117.04p 119.50p 3073337
12/03/2014 126.50p 126.50p 121.00p 123.75p 415970
11/03/2014 126.00p 126.50p 125.00p 126.00p 506275
10/03/2014 128.50p 129.00p 125.25p 125.50p 407066
07/03/2014 129.00p 131.00p 127.50p 129.00p 213702
06/03/2014 122.00p 131.50p 120.00p 130.50p 1107430
05/03/2014 121.00p 122.00p 118.50p 120.00p 149714
04/03/2014 116.50p 122.90p 116.30p 119.00p 398557
03/03/2014 124.50p 124.90p 116.01p 116.50p 349386
28/02/2014 124.50p 124.90p 124.00p 124.00p 313594
27/02/2014 124.50p 125.00p 123.10p 124.25p 346620
26/02/2014 126.50p 127.85p 124.10p 124.50p 201304
25/02/2014 131.50p 131.50p 125.25p 126.50p 353667
24/02/2014 133.50p 135.00p 128.00p 131.50p 2161211
21/02/2014 121.00p 135.00p 120.55p 135.00p 1923678
20/02/2014 114.50p 121.78p 113.00p 121.00p 2821245
19/02/2014 115.59p 116.56p 113.64p 115.10p 148587
18/02/2014 120.44p 120.44p 112.77p 115.10p 233464
17/02/2014 120.44p 122.38p 119.33p 120.44p 122591
14/02/2014 119.96p 121.41p 119.08p 120.44p 135863
13/02/2014 120.93p 121.50p 118.99p 119.96p 140922
12/02/2014 119.96p 124.31p 117.63p 120.93p 376098
11/02/2014 118.99p 125.75p 118.78p 121.41p 372550
10/02/2014 119.47p 123.34p 117.09p 118.99p 341036
07/02/2014 110.24p 119.96p 110.24p 119.96p 552963
06/02/2014 110.00p 113.06p 108.79p 110.24p 128716
05/02/2014 108.30p 112.67p 107.82p 110.00p 243502
04/02/2014 103.93p 110.73p 100.71p 108.30p 584728
03/02/2014 104.90p 108.79p 102.23p 103.93p 689800
31/01/2014 101.02p 102.47p 96.65p 102.23p 384368
30/01/2014 102.47p 102.47p 97.13p 101.02p 459060
29/01/2014 101.50p 104.71p 101.02p 102.47p 471575
28/01/2014 101.02p 103.93p 100.14p 101.50p 642991
27/01/2014 107.82p 107.82p 100.04p 101.02p 750750
24/01/2014 109.27p 110.22p 107.04p 107.82p 222819
23/01/2014 111.70p 111.88p 109.14p 109.27p 188393
22/01/2014 113.64p 114.13p 111.21p 111.70p 181900
21/01/2014 114.86p 116.56p 112.81p 114.13p 124663
20/01/2014 112.19p 115.00p 111.70p 114.86p 1330616
17/01/2014 114.13p 114.86p 111.70p 112.19p 1895933
16/01/2014 115.10p 117.53p 113.64p 114.86p 936332
15/01/2014 108.30p 114.23p 108.06p 113.64p 2469460
14/01/2014 107.82p 108.30p 106.94p 108.30p 719929
13/01/2014 108.18p 109.95p 105.97p 107.82p 417685
10/01/2014 110.24p 110.35p 108.06p 108.18p 334834
09/01/2014 110.24p 110.73p 108.79p 110.24p 381709
08/01/2014 108.67p 111.70p 107.82p 110.24p 694686
07/01/2014 112.19p 113.16p 108.30p 108.79p 464057
06/01/2014 116.07p 116.56p 111.10p 112.19p 572914
03/01/2014 111.70p 123.77p 110.77p 116.56p 1214109
02/01/2014 108.79p 114.61p 103.44p 113.16p 1142512
31/12/2013 99.80p 104.42p 98.10p 103.44p 312136
30/12/2013 95.67p 101.74p 94.22p 99.80p 659760
27/12/2013 97.13p 97.52p 93.34p 95.67p 273641
24/12/2013 96.65p 97.91p 95.67p 97.13p 77336
23/12/2013 98.10p 98.59p 94.31p 96.65p 486095
20/12/2013 95.19p 98.10p 93.34p 98.10p 1123487
19/12/2013 95.19p 96.16p 93.25p 95.19p 156423
18/12/2013 95.67p 95.72p 94.22p 95.19p 168469
17/12/2013 95.67p 96.65p 94.22p 95.67p 113031
16/12/2013 94.22p 95.87p 94.22p 95.67p 159420
13/12/2013 94.70p 96.16p 93.73p 94.22p 108227
12/12/2013 96.16p 96.60p 94.69p 94.70p 211048
11/12/2013 99.07p 101.02p 95.29p 96.16p 90945
10/12/2013 95.19p 101.02p 95.19p 99.07p 541458
09/12/2013 98.10p 98.10p 94.70p 95.19p 204097
06/12/2013 97.13p 98.10p 95.19p 98.10p 565975
05/12/2013 98.10p 98.10p 93.84p 97.13p 212911
04/12/2013 94.46p 101.98p 93.88p 98.10p 441474
03/12/2013 91.79p 95.19p 91.30p 95.19p 362202
02/12/2013 93.25p 93.89p 91.31p 91.79p 246034
29/11/2013 92.27p 93.25p 89.36p 92.76p 569543
28/11/2013 92.27p 93.14p 91.45p 92.27p 125324
27/11/2013 92.27p 92.95p 86.45p 92.76p 396306
26/11/2013 93.73p 93.73p 90.33p 92.27p 80419
25/11/2013 93.25p 94.22p 92.27p 93.73p 230683
22/11/2013 92.27p 94.22p 90.33p 93.25p 288154
21/11/2013 95.19p 96.15p 90.34p 92.27p 309764
20/11/2013 97.13p 98.10p 92.89p 95.19p 129779
19/11/2013 95.19p 98.10p 94.23p 97.13p 272490
18/11/2013 101.50p 101.98p 94.31p 95.19p 635023
15/11/2013 96.16p 102.96p 93.73p 101.50p 1819132
14/11/2013 92.27p 98.82p 90.33p 96.16p 1620592
13/11/2013 90.82p 101.50p 84.51p 90.33p 1786904
12/11/2013 94.70p 112.67p 67.99p 101.50p 39406120
11/11/2013 69.93p 101.97p 66.17p 93.00p 1954194
08/11/2013 66.17p 66.44p 65.47p 66.17p 24128
07/11/2013 65.56p 67.21p 65.47p 66.17p 86020
06/11/2013 64.83p 65.81p 64.64p 65.56p 52397
05/11/2013 63.26p 65.08p 63.26p 65.08p 111511
04/11/2013 67.51p 67.99p 63.26p 63.26p 48197
01/11/2013 69.69p 69.69p 66.55p 67.51p 133922
31/10/2013 69.69p 70.04p 69.45p 69.69p 12245
30/10/2013 69.93p 70.42p 69.45p 69.69p 6142
29/10/2013 73.33p 73.82p 69.93p 69.93p 154859
28/10/2013 73.09p 73.82p 72.36p 73.09p 30225
25/10/2013 71.88p 73.67p 71.88p 73.09p 92268
24/10/2013 71.39p 71.88p 70.42p 71.88p 30705
23/10/2013 71.15p 71.88p 69.93p 71.39p 57811
22/10/2013 72.85p 72.85p 70.91p 71.15p 125829
21/10/2013 73.82p 73.82p 71.88p 72.85p 22933
18/10/2013 74.06p 74.98p 72.65p 73.82p 83051
17/10/2013 74.06p 74.42p 73.10p 74.06p 13732
16/10/2013 74.06p 74.79p 73.10p 74.06p 5415
15/10/2013 74.06p 74.06p 72.85p 74.06p 64176
14/10/2013 77.46p 77.46p 72.51p 74.06p 186065
11/10/2013 77.46p 77.46p 76.25p 77.46p 2275
10/10/2013 77.22p 77.70p 75.86p 77.46p 20124
09/10/2013 76.25p 77.22p 75.86p 77.22p 33174
08/10/2013 74.55p 76.34p 71.39p 74.79p 65182
07/10/2013 78.68p 79.36p 71.39p 71.39p 112043
04/10/2013 79.16p 79.40p 78.68p 79.40p 14702
03/10/2013 81.10p 81.10p 78.87p 79.16p 39106
02/10/2013 84.99p 85.48p 79.74p 81.10p 92261
01/10/2013 86.20p 86.45p 84.99p 84.99p 17940
30/09/2013 86.45p 87.17p 85.72p 86.45p 11234
27/09/2013 86.45p 87.17p 85.72p 86.45p 29560
26/09/2013 85.96p 87.17p 85.57p 86.45p 29788
25/09/2013 85.72p 86.20p 85.72p 85.96p 16250
24/09/2013 87.42p 87.90p 85.48p 85.72p 31407
23/09/2013 87.42p 87.42p 85.04p 87.42p 82010
20/09/2013 86.45p 89.85p 85.23p 87.42p 358866
19/09/2013 86.93p 86.93p 85.23p 85.23p 32458
18/09/2013 84.50p 86.45p 84.50p 85.60p 18909
17/09/2013 84.50p 86.45p 84.50p 85.48p 95534
16/09/2013 86.45p 86.45p 84.60p 86.45p 49669
13/09/2013 86.45p 86.93p 85.69p 86.45p 104810
12/09/2013 84.02p 87.17p 84.02p 86.45p 138608
11/09/2013 83.78p 86.11p 82.56p 82.56p 130131
10/09/2013 85.96p 85.96p 83.05p 85.48p 303793
09/09/2013 84.75p 87.90p 84.75p 85.48p 139366
06/09/2013 82.56p 87.42p 82.32p 84.02p 281229
05/09/2013 80.62p 83.24p 80.57p 82.32p 111347
04/09/2013 77.70p 82.56p 76.06p 79.65p 599615
03/09/2013 77.70p 78.57p 76.73p 78.19p 395303
02/09/2013 75.76p 77.46p 74.79p 77.46p 148998
30/08/2013 73.82p 76.25p 72.12p 74.79p 130393
29/08/2013 72.12p 73.82p 72.12p 72.12p 40301

*Close Price adjusted for both dividends and splits