Flybe Group (FLYB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
28/08/2013 72.12p 73.45p 71.88p 72.12p 60816
27/08/2013 72.85p 74.25p 71.88p 71.88p 30112
23/08/2013 72.12p 72.85p 70.42p 71.88p 115568
22/08/2013 70.18p 72.36p 67.27p 71.15p 210139
21/08/2013 77.70p 77.70p 68.48p 70.91p 298286
20/08/2013 79.89p 80.80p 75.76p 77.22p 277192
19/08/2013 76.00p 86.03p 75.76p 80.62p 450054
16/08/2013 76.73p 77.41p 73.33p 75.76p 199265
15/08/2013 67.99p 84.01p 67.99p 75.03p 965299
14/08/2013 63.38p 68.48p 62.70p 68.48p 405801
13/08/2013 63.14p 65.56p 61.77p 63.14p 488480
12/08/2013 61.19p 63.14p 60.57p 62.41p 194207
09/08/2013 59.98p 61.19p 59.98p 60.59p 60962
08/08/2013 60.22p 63.14p 59.25p 59.98p 373267
07/08/2013 58.76p 59.01p 58.53p 59.01p 173763
06/08/2013 58.28p 58.90p 57.79p 58.76p 389345
05/08/2013 58.28p 58.96p 57.66p 58.28p 321764
02/08/2013 57.79p 58.04p 56.34p 57.79p 42585
01/08/2013 58.28p 58.28p 57.89p 58.04p 8659
31/07/2013 58.28p 58.76p 57.31p 57.91p 38568
30/07/2013 58.99p 59.22p 58.29p 58.76p 22334
29/07/2013 59.01p 59.25p 57.94p 59.25p 35119
26/07/2013 57.55p 59.55p 56.77p 58.76p 77296
25/07/2013 58.28p 58.28p 56.83p 57.31p 39522
24/07/2013 58.28p 59.25p 57.55p 58.28p 70372
23/07/2013 57.31p 58.76p 57.31p 58.04p 38322
22/07/2013 57.55p 58.28p 57.31p 57.31p 57660
19/07/2013 58.28p 58.40p 56.82p 57.31p 83080
18/07/2013 56.34p 58.76p 55.37p 56.82p 272699
17/07/2013 56.34p 57.31p 55.36p 56.34p 25512
16/07/2013 54.88p 55.36p 54.45p 55.36p 35859
15/07/2013 55.36p 55.99p 54.39p 55.36p 58731
12/07/2013 56.34p 56.34p 55.36p 55.36p 39218
11/07/2013 55.36p 57.31p 54.39p 55.85p 155053
10/07/2013 54.88p 56.17p 54.39p 54.39p 47927
09/07/2013 55.36p 55.99p 54.39p 54.39p 62129
08/07/2013 54.88p 58.28p 53.42p 55.36p 412805
05/07/2013 54.88p 54.88p 53.23p 53.42p 40369
04/07/2013 49.54p 55.22p 49.48p 54.88p 242672
03/07/2013 45.65p 49.90p 45.04p 49.05p 295108
02/07/2013 45.17p 45.30p 44.73p 45.17p 10015
01/07/2013 44.19p 45.17p 42.74p 45.17p 106375
28/06/2013 42.74p 43.39p 42.62p 42.74p 90060
27/06/2013 44.44p 44.63p 42.62p 42.62p 337731
26/06/2013 44.19p 45.30p 43.47p 44.56p 288780
25/06/2013 43.71p 44.44p 42.74p 43.47p 96131
24/06/2013 40.07p 43.22p 39.98p 42.74p 535042
21/06/2013 40.07p 44.34p 40.07p 40.31p 1109412
20/06/2013 41.28p 42.74p 40.07p 40.07p 185445
19/06/2013 39.82p 40.67p 39.34p 40.67p 93791
18/06/2013 41.28p 41.28p 38.85p 40.31p 588239
17/06/2013 45.65p 47.17p 40.31p 40.31p 220773
14/06/2013 46.97p 47.04p 46.14p 46.14p 7238
13/06/2013 46.62p 47.49p 45.41p 45.41p 56869
12/06/2013 48.08p 48.57p 46.79p 46.87p 50055
11/06/2013 48.32p 49.54p 48.08p 48.57p 49564
10/06/2013 48.57p 49.24p 48.57p 48.57p 10181
07/06/2013 48.57p 48.57p 48.57p 48.57p 91
06/06/2013 48.81p 49.09p 47.84p 48.57p 124214
05/06/2013 48.57p 49.66p 47.84p 47.84p 11282
04/06/2013 50.02p 50.27p 48.57p 48.57p 30438
03/06/2013 50.99p 51.40p 49.05p 49.05p 38168
31/05/2013 54.15p 54.39p 50.99p 50.99p 56576
30/05/2013 52.69p 54.39p 52.45p 52.45p 28002
29/05/2013 54.39p 54.39p 53.03p 53.42p 16905
28/05/2013 53.42p 53.66p 52.08p 53.66p 27350
24/05/2013 55.61p 56.23p 53.18p 53.18p 106972
23/05/2013 56.34p 56.58p 55.36p 55.61p 362268
22/05/2013 55.36p 56.34p 54.64p 54.64p 147080
21/05/2013 56.34p 57.47p 54.88p 54.88p 120933
20/05/2013 54.39p 59.57p 54.39p 56.58p 266203
17/05/2013 54.64p 55.07p 53.53p 54.39p 57117
16/05/2013 56.34p 56.34p 54.68p 55.49p 70934
15/05/2013 55.36p 56.29p 54.93p 55.61p 33855
14/05/2013 56.34p 57.19p 53.91p 54.64p 190725
13/05/2013 53.66p 61.74p 50.51p 57.19p 470698
10/05/2013 50.02p 50.51p 48.57p 50.51p 27942
09/05/2013 51.24p 51.48p 48.81p 50.51p 57558
08/05/2013 48.08p 53.18p 48.08p 49.78p 209241
07/05/2013 45.65p 48.45p 45.65p 47.11p 144252
03/05/2013 44.68p 45.85p 44.44p 44.68p 13544
02/05/2013 45.17p 46.62p 44.84p 46.62p 7343
01/05/2013 44.68p 45.65p 43.66p 45.65p 31639
30/04/2013 43.71p 44.44p 43.22p 44.44p 10154
29/04/2013 42.98p 44.41p 42.98p 43.22p 4212
26/04/2013 44.68p 44.68p 42.98p 43.22p 14248
25/04/2013 43.80p 43.95p 43.71p 43.71p 1118
24/04/2013 45.65p 45.65p 43.25p 43.95p 36875
23/04/2013 43.22p 45.41p 40.79p 44.68p 138855
22/04/2013 42.98p 42.98p 40.79p 40.79p 19746
19/04/2013 39.82p 42.55p 39.82p 42.25p 117166
18/04/2013 40.79p 41.77p 39.10p 40.79p 216025
17/04/2013 40.79p 42.98p 39.34p 39.34p 95094
16/04/2013 42.98p 43.06p 41.22p 41.77p 16634
15/04/2013 42.49p 43.51p 41.77p 41.77p 21085
12/04/2013 42.87p 44.19p 41.77p 41.77p 20751
11/04/2013 44.19p 44.38p 42.01p 44.19p 128846
10/04/2013 42.01p 44.03p 41.77p 41.77p 5608
09/04/2013 43.71p 43.71p 43.03p 43.71p 41095
08/04/2013 43.47p 43.71p 42.01p 43.22p 104564
05/04/2013 43.22p 43.30p 42.01p 42.62p 7913
04/04/2013 43.47p 43.71p 41.77p 42.01p 188682
03/04/2013 42.74p 43.71p 41.91p 43.22p 112058
02/04/2013 42.25p 42.74p 40.94p 42.49p 105898
28/03/2013 43.22p 43.96p 41.43p 41.77p 172194
27/03/2013 44.68p 44.86p 43.47p 43.71p 75318
26/03/2013 47.59p 47.59p 43.36p 43.95p 97741
25/03/2013 47.01p 47.01p 45.17p 45.17p 30434
22/03/2013 47.59p 47.59p 45.17p 45.17p 2796
21/03/2013 47.59p 47.59p 45.89p 46.38p 8627
20/03/2013 47.59p 47.59p 45.41p 47.11p 26556
19/03/2013 45.65p 46.38p 45.17p 45.41p 26144
18/03/2013 46.62p 47.59p 45.65p 45.89p 65632
15/03/2013 47.59p 49.05p 46.29p 49.05p 18134
14/03/2013 46.14p 48.32p 45.65p 47.11p 22823
13/03/2013 45.89p 47.59p 45.65p 45.65p 132071
12/03/2013 48.08p 48.08p 45.41p 45.65p 26985
11/03/2013 46.14p 48.32p 45.89p 46.38p 11527
08/03/2013 47.59p 48.32p 45.89p 45.89p 32797
07/03/2013 46.87p 48.27p 46.14p 46.14p 25497
06/03/2013 47.23p 48.57p 47.23p 48.57p 30523
05/03/2013 48.32p 49.42p 46.38p 48.57p 80412
04/03/2013 48.07p 49.54p 47.69p 49.54p 2120
01/03/2013 48.57p 49.54p 47.59p 47.59p 163508
28/02/2013 48.81p 50.75p 48.08p 48.08p 30797
27/02/2013 48.81p 50.75p 47.55p 50.75p 170904
26/02/2013 49.54p 50.94p 48.57p 49.54p 34927
25/02/2013 49.29p 50.41p 48.57p 48.57p 39243
22/02/2013 49.93p 50.00p 48.57p 48.57p 19833
21/02/2013 48.57p 50.02p 48.57p 48.57p 50289
20/02/2013 49.60p 50.51p 49.05p 50.02p 99573
19/02/2013 49.05p 50.02p 49.05p 49.05p 30579
18/02/2013 48.81p 49.54p 48.76p 49.54p 46315
15/02/2013 49.59p 49.66p 48.71p 49.29p 27668
14/02/2013 49.05p 49.56p 49.05p 49.29p 56380
13/02/2013 48.81p 49.29p 45.89p 49.05p 678251
12/02/2013 55.61p 56.82p 47.47p 48.81p 1342946
11/02/2013 52.69p 56.24p 52.69p 55.36p 197953
08/02/2013 54.39p 55.85p 52.74p 55.85p 179880
07/02/2013 51.96p 55.49p 51.04p 53.91p 394899
06/02/2013 47.84p 57.10p 47.84p 52.45p 1942090
05/02/2013 46.62p 47.59p 43.36p 43.47p 341426
04/02/2013 44.68p 44.68p 44.44p 44.44p 47976
01/02/2013 44.68p 44.68p 44.45p 44.56p 45846
31/01/2013 45.17p 45.89p 44.56p 44.56p 53753
30/01/2013 46.62p 46.62p 45.13p 45.89p 120702
29/01/2013 45.65p 46.87p 45.53p 46.62p 237047
28/01/2013 47.35p 47.59p 46.24p 47.59p 225003
25/01/2013 46.38p 46.99p 45.91p 46.99p 53378
24/01/2013 46.14p 46.62p 45.65p 46.14p 424355
23/01/2013 46.87p 48.57p 44.68p 45.77p 1643285
22/01/2013 48.81p 48.81p 48.08p 48.08p 36682
21/01/2013 48.57p 48.57p 47.59p 47.84p 119420
18/01/2013 47.59p 49.05p 47.35p 47.72p 110564
17/01/2013 47.59p 50.51p 47.59p 49.05p 158521
16/01/2013 50.51p 50.51p 47.59p 47.59p 228728
15/01/2013 48.57p 48.57p 47.59p 48.57p 18255
14/01/2013 50.75p 50.75p 48.08p 48.08p 44170
11/01/2013 50.51p 50.51p 47.59p 47.59p 72984
10/01/2013 47.84p 49.05p 47.11p 47.11p 54286
09/01/2013 47.84p 49.49p 47.11p 47.11p 76862
08/01/2013 47.84p 50.51p 47.65p 48.81p 33443
07/01/2013 47.84p 49.05p 47.39p 47.59p 75245
04/01/2013 49.05p 49.42p 47.59p 47.59p 38711
03/01/2013 49.54p 49.54p 49.05p 49.29p 39359
02/01/2013 50.51p 50.51p 49.10p 49.78p 10486
31/12/2012 49.15p 50.02p 48.57p 49.54p 7990
28/12/2012 49.54p 49.54p 48.57p 48.57p 32716
27/12/2012 48.89p 49.54p 47.82p 49.54p 28974
24/12/2012 48.57p 49.49p 48.08p 48.08p 125771
21/12/2012 50.51p 50.51p 47.84p 47.84p 49364
20/12/2012 47.59p 49.18p 47.59p 47.59p 17636
19/12/2012 48.81p 50.02p 47.35p 47.35p 37999
18/12/2012 50.02p 50.02p 48.81p 48.81p 48408
17/12/2012 52.21p 52.21p 48.81p 48.81p 94403
14/12/2012 49.63p 50.84p 49.59p 50.63p 35585
13/12/2012 49.54p 50.27p 49.54p 50.27p 32716
12/12/2012 50.27p 50.27p 49.25p 50.02p 95449
11/12/2012 49.05p 49.44p 47.59p 47.59p 58277
10/12/2012 50.02p 50.81p 48.08p 48.08p 445568
07/12/2012 46.38p 49.54p 46.14p 46.14p 41137
06/12/2012 49.54p 49.54p 46.38p 46.38p 7165
05/12/2012 46.38p 49.04p 46.14p 47.11p 62314
04/12/2012 49.05p 49.63p 48.20p 48.20p 25210
03/12/2012 49.29p 50.55p 49.29p 49.54p 36339
30/11/2012 51.48p 51.48p 49.05p 49.05p 11399
29/11/2012 49.54p 51.48p 49.05p 49.05p 668
28/11/2012 50.99p 51.34p 49.05p 49.05p 28374
27/11/2012 52.69p 52.94p 51.47p 51.96p 95010
26/11/2012 55.36p 55.56p 52.45p 52.45p 66824
23/11/2012 53.18p 54.39p 52.21p 52.45p 46714
22/11/2012 53.18p 54.39p 52.94p 52.94p 52892
21/11/2012 54.15p 54.39p 52.94p 52.94p 43848
20/11/2012 52.94p 56.34p 52.94p 52.94p 26332
19/11/2012 53.18p 53.52p 52.94p 52.94p 5777
16/11/2012 53.91p 55.27p 52.94p 52.94p 18499
15/11/2012 54.15p 54.88p 53.91p 54.15p 96723
14/11/2012 54.06p 54.76p 53.18p 53.18p 1557
13/11/2012 55.36p 56.34p 52.94p 53.18p 40204
12/11/2012 51.96p 56.34p 51.96p 53.91p 43262

*Close Price adjusted for both dividends and splits