Flybe Group (FLYB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
08/04/2011 242.83p 247.44p 242.83p 247.44p 279
07/04/2011 245.74p 247.44p 245.74p 247.44p 385
06/04/2011 255.45p 255.45p 237.97p 241.25p 83644
05/04/2011 242.83p 247.68p 242.58p 242.58p 1191
04/04/2011 245.74p 252.15p 237.97p 248.65p 55296
01/04/2011 252.54p 260.31p 247.68p 247.93p 63984
31/03/2011 257.15p 263.20p 252.54p 252.54p 7216
30/03/2011 262.25p 265.26p 257.40p 257.40p 53649
29/03/2011 262.25p 265.90p 259.34p 265.65p 42356
28/03/2011 263.22p 267.11p 260.31p 264.68p 10697
25/03/2011 262.25p 266.87p 259.82p 264.20p 54875
24/03/2011 247.68p 260.07p 242.84p 259.34p 4118
23/03/2011 270.27p 270.27p 243.80p 249.63p 276807
22/03/2011 279.74p 279.74p 267.11p 270.27p 128670
21/03/2011 273.91p 279.69p 271.97p 279.49p 87664
18/03/2011 291.39p 295.28p 275.61p 275.61p 901300
17/03/2011 282.65p 291.39p 282.65p 288.48p 578918
16/03/2011 291.39p 291.39p 282.16p 291.39p 180016
15/03/2011 291.39p 291.39p 277.77p 291.39p 193646
14/03/2011 291.39p 291.39p 282.64p 286.54p 174798
11/03/2011 281.68p 291.25p 276.97p 286.54p 231661
10/03/2011 287.51p 296.07p 281.78p 289.45p 38607
09/03/2011 281.68p 291.39p 276.82p 291.39p 182458
08/03/2011 288.48p 291.39p 276.82p 281.68p 480546
07/03/2011 291.39p 295.52p 286.54p 290.42p 39352
04/03/2011 296.25p 299.16p 291.39p 296.25p 18827
03/03/2011 288.48p 299.16p 276.89p 299.16p 322531
02/03/2011 289.45p 290.42p 287.51p 289.45p 59990
01/03/2011 296.25p 299.16p 286.54p 291.39p 134059
28/02/2011 296.25p 301.11p 294.31p 296.25p 14465
25/02/2011 301.28p 301.28p 296.98p 300.13p 4511
24/02/2011 296.25p 305.52p 296.25p 299.16p 214974
23/02/2011 301.11p 303.53p 296.25p 301.11p 118551
22/02/2011 298.19p 305.96p 298.19p 302.08p 21509
21/02/2011 296.25p 305.96p 296.25p 301.11p 12205
18/02/2011 301.11p 309.06p 296.25p 296.25p 135347
17/02/2011 300.13p 308.75p 298.19p 305.96p 167068
16/02/2011 301.12p 307.42p 296.25p 301.11p 50190
15/02/2011 296.73p 307.30p 296.73p 305.96p 6450
14/02/2011 305.96p 308.88p 294.55p 305.96p 18148
11/02/2011 308.88p 308.88p 291.39p 304.99p 15282
10/02/2011 304.02p 309.85p 294.31p 301.11p 64680
09/02/2011 301.11p 308.88p 300.05p 308.88p 45547
08/02/2011 296.25p 307.66p 296.25p 307.66p 35172
07/02/2011 301.11p 307.90p 296.25p 301.11p 20827
04/02/2011 291.39p 310.82p 291.39p 294.31p 13355
03/02/2011 300.13p 309.60p 299.16p 301.11p 3791
02/02/2011 296.25p 309.36p 296.25p 308.63p 1437
01/02/2011 306.93p 309.65p 301.11p 302.08p 9922
31/01/2011 310.82p 314.07p 303.95p 310.82p 3541
28/01/2011 315.68p 315.68p 308.88p 315.43p 644
27/01/2011 312.76p 312.76p 312.00p 312.52p 271
26/01/2011 310.82p 315.68p 301.20p 308.39p 14549
25/01/2011 315.68p 315.68p 302.30p 308.39p 3115
24/01/2011 315.68p 315.68p 307.90p 311.30p 8585
21/01/2011 310.82p 316.06p 310.82p 315.68p 11292
20/01/2011 316.65p 322.72p 298.68p 313.73p 1513192
19/01/2011 327.33p 327.33p 320.53p 320.53p 57230
18/01/2011 330.24p 330.24p 323.54p 325.39p 101540
17/01/2011 330.24p 334.96p 321.21p 332.19p 232970
14/01/2011 320.53p 325.39p 316.36p 325.39p 116685
13/01/2011 312.76p 321.02p 312.76p 321.02p 35770
12/01/2011 313.73p 323.40p 313.73p 320.05p 99101
11/01/2011 330.24p 330.24p 320.57p 324.42p 129291
10/01/2011 322.47p 328.30p 322.47p 322.47p 75141
07/01/2011 319.56p 329.08p 315.68p 324.42p 174485
06/01/2011 318.59p 320.05p 310.82p 317.62p 228532
05/01/2011 307.90p 315.68p 307.90p 315.68p 348545
04/01/2011 305.96p 313.00p 305.96p 310.82p 36711
31/12/2010 308.39p 312.76p 305.96p 308.39p 13547
30/12/2010 310.82p 310.82p 305.96p 308.39p 21330
29/12/2010 310.82p 310.82p 306.93p 307.90p 25915
24/12/2010 309.36p 310.33p 307.90p 309.36p 4392
23/12/2010 306.93p 309.85p 305.96p 309.85p 128093
22/12/2010 310.82p 314.46p 305.96p 309.85p 114969
21/12/2010 305.96p 309.85p 303.05p 306.93p 292344
20/12/2010 312.76p 313.64p 300.86p 303.05p 463720
17/12/2010 320.53p 320.53p 307.90p 307.90p 473912
16/12/2010 330.24p 333.28p 315.92p 317.62p 100397
15/12/2010 332.19p 332.19p 327.09p 327.57p 499015
14/12/2010 332.19p 333.02p 322.47p 330.24p 304456
13/12/2010 326.12p 339.47p 325.63p 330.24p 472719
10/12/2010 310.82p 331.46p 305.35p 331.46p 5235590

*Close Price adjusted for both dividends and splits