Flybe Group (FLYB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
25/10/2016 42.00p 42.53p 40.50p 40.50p 664915
24/10/2016 40.00p 41.85p 39.25p 41.25p 285329
21/10/2016 40.25p 42.50p 39.45p 40.50p 1152429
20/10/2016 41.25p 42.00p 39.87p 41.25p 532260
19/10/2016 41.50p 41.50p 39.65p 40.75p 473508
18/10/2016 40.25p 42.25p 39.15p 40.00p 1077805
17/10/2016 43.00p 43.00p 41.00p 41.00p 243878
14/10/2016 40.50p 42.25p 39.25p 42.00p 628896
13/10/2016 41.75p 42.25p 39.26p 40.25p 793432
12/10/2016 42.50p 43.00p 39.50p 41.50p 789847
11/10/2016 41.75p 42.70p 41.50p 41.75p 437987
10/10/2016 44.00p 45.00p 40.00p 41.75p 1385816
07/10/2016 44.50p 45.43p 42.43p 43.75p 1404599
06/10/2016 47.50p 47.75p 42.83p 44.75p 2591602
05/10/2016 48.75p 50.75p 48.00p 49.00p 991961
04/10/2016 49.50p 51.00p 48.44p 49.00p 615483
03/10/2016 50.00p 50.00p 48.23p 49.25p 295994
30/09/2016 50.00p 50.00p 48.58p 49.75p 161544
29/09/2016 50.00p 51.75p 48.11p 49.75p 746525
28/09/2016 50.75p 50.75p 49.46p 49.75p 59788
27/09/2016 50.75p 50.75p 48.65p 50.00p 345401
26/09/2016 50.25p 52.50p 48.75p 49.50p 824507
23/09/2016 52.75p 52.75p 50.07p 50.75p 3064669
22/09/2016 52.50p 53.20p 51.40p 51.50p 3168300
21/09/2016 51.75p 52.50p 51.25p 52.00p 1235343
20/09/2016 51.50p 52.00p 50.50p 51.00p 712852
19/09/2016 50.50p 52.25p 50.50p 51.25p 489931
16/09/2016 48.00p 51.50p 47.75p 51.50p 835823
15/09/2016 49.50p 51.25p 48.50p 48.75p 914138
14/09/2016 52.75p 52.78p 48.73p 49.25p 824988
13/09/2016 52.00p 52.50p 50.50p 51.50p 625880
12/09/2016 53.00p 53.24p 49.30p 51.75p 601135
09/09/2016 51.75p 54.27p 51.45p 53.00p 2899032
08/09/2016 53.50p 53.98p 52.00p 52.25p 6797805
07/09/2016 52.00p 54.63p 52.00p 53.00p 2427503
06/09/2016 51.00p 56.75p 51.00p 52.50p 1928640
05/09/2016 50.00p 52.00p 49.55p 51.50p 701430
02/09/2016 49.50p 50.77p 48.39p 49.50p 2008065
01/09/2016 48.50p 50.00p 45.96p 48.25p 2389461
31/08/2016 45.50p 48.00p 45.50p 47.25p 2201111
30/08/2016 46.25p 46.25p 43.50p 45.50p 1235685
26/08/2016 45.00p 45.80p 43.50p 43.50p 370367
25/08/2016 46.50p 46.90p 43.25p 44.50p 9171037
24/08/2016 46.25p 47.25p 46.25p 46.25p 1165428
23/08/2016 46.25p 47.87p 46.25p 46.50p 838304
22/08/2016 47.00p 48.36p 45.30p 46.25p 1355612
19/08/2016 45.25p 49.14p 42.19p 46.00p 2251046
18/08/2016 40.50p 45.82p 40.50p 45.50p 2345735
17/08/2016 39.25p 40.75p 39.25p 40.00p 777803
16/08/2016 39.25p 39.75p 38.75p 39.75p 441478
15/08/2016 39.00p 39.84p 38.32p 39.00p 1261754
12/08/2016 38.50p 38.85p 38.05p 38.50p 793644
11/08/2016 38.50p 38.50p 37.44p 38.00p 444027
10/08/2016 39.25p 39.25p 37.00p 38.00p 942409
09/08/2016 38.00p 38.75p 36.78p 38.25p 603461
08/08/2016 38.50p 39.25p 37.71p 38.00p 1027380
05/08/2016 38.75p 39.75p 38.25p 38.50p 781138
04/08/2016 38.50p 39.25p 37.50p 38.75p 592003
03/08/2016 39.00p 39.73p 38.00p 38.00p 1095759
02/08/2016 39.00p 40.25p 36.31p 39.25p 1568354
01/08/2016 37.75p 40.25p 37.25p 39.00p 1142059
29/07/2016 38.50p 38.50p 35.78p 38.00p 1025277
28/07/2016 38.00p 39.60p 37.25p 37.25p 2000107
27/07/2016 40.00p 41.31p 37.25p 38.75p 3087323
26/07/2016 42.75p 42.80p 41.00p 42.00p 485997
25/07/2016 42.00p 43.00p 40.60p 42.75p 526849
22/07/2016 41.00p 42.25p 40.15p 42.00p 602352
21/07/2016 40.25p 42.30p 39.62p 40.50p 1306071
20/07/2016 39.00p 40.50p 39.00p 40.25p 833300
19/07/2016 40.25p 40.35p 39.00p 39.75p 500900
18/07/2016 38.75p 40.78p 37.50p 40.00p 1206459
15/07/2016 40.00p 40.00p 38.25p 38.50p 847349
14/07/2016 38.50p 40.00p 38.25p 39.75p 419269
13/07/2016 40.00p 40.92p 39.30p 40.00p 711762
12/07/2016 38.50p 40.53p 37.80p 39.75p 1170441
11/07/2016 36.25p 39.25p 36.16p 38.50p 1494052
08/07/2016 36.50p 37.47p 34.22p 36.00p 1478342
07/07/2016 36.75p 37.50p 36.00p 36.75p 1549518
06/07/2016 39.50p 39.50p 36.31p 37.75p 1004397
05/07/2016 39.50p 39.85p 38.15p 38.75p 630918
04/07/2016 39.50p 40.20p 38.93p 39.00p 746591
01/07/2016 39.50p 41.37p 38.96p 39.00p 1443636
30/06/2016 39.75p 40.50p 38.53p 39.75p 1920718
29/06/2016 38.00p 39.70p 37.75p 38.00p 1776204
28/06/2016 37.25p 40.65p 37.00p 38.50p 1556056
27/06/2016 48.00p 48.00p 37.00p 37.00p 2156884
24/06/2016 46.00p 48.59p 38.50p 47.00p 2669598
23/06/2016 49.00p 51.00p 48.53p 51.00p 910830
22/06/2016 50.00p 50.63p 47.90p 48.50p 610228
21/06/2016 49.75p 50.54p 49.00p 49.25p 2254007
20/06/2016 49.75p 51.00p 48.48p 50.00p 1177110
17/06/2016 47.25p 49.75p 47.25p 49.50p 1002736
16/06/2016 48.00p 48.25p 46.58p 47.25p 434560
15/06/2016 50.00p 50.50p 47.57p 48.50p 1290799
14/06/2016 53.00p 53.00p 46.25p 48.75p 1590250
13/06/2016 55.75p 55.75p 53.00p 53.00p 396758
10/06/2016 56.00p 57.50p 55.50p 55.75p 1489203
09/06/2016 59.00p 63.00p 53.50p 55.50p 2537420
08/06/2016 56.00p 58.81p 55.30p 58.75p 1038927
07/06/2016 53.25p 56.00p 53.08p 56.00p 437477
06/06/2016 53.00p 54.75p 53.00p 54.75p 413529
03/06/2016 51.75p 53.97p 51.75p 53.00p 164750
02/06/2016 52.00p 53.00p 51.50p 52.50p 321195
01/06/2016 52.00p 52.88p 51.75p 52.25p 351961
31/05/2016 53.00p 53.65p 51.54p 52.00p 352983
27/05/2016 52.75p 54.00p 52.75p 53.50p 187086
26/05/2016 55.00p 55.08p 52.72p 53.25p 453359
25/05/2016 52.50p 55.00p 52.25p 55.00p 352347
24/05/2016 52.50p 52.88p 52.00p 52.25p 295095
23/05/2016 52.75p 53.75p 52.25p 52.75p 271532
20/05/2016 53.25p 54.38p 49.97p 52.75p 650813
19/05/2016 54.50p 56.25p 53.25p 53.50p 306488
18/05/2016 56.50p 57.00p 53.53p 54.50p 400143
17/05/2016 57.50p 57.59p 56.00p 56.00p 200137
16/05/2016 56.75p 57.25p 56.25p 56.25p 280756
13/05/2016 58.00p 58.00p 56.50p 56.75p 155890
12/05/2016 55.25p 57.00p 54.58p 57.00p 447894
11/05/2016 54.75p 55.85p 54.25p 55.50p 171941
10/05/2016 56.00p 57.68p 54.75p 55.75p 289756
09/05/2016 55.00p 56.88p 53.60p 56.00p 217908
06/05/2016 57.50p 58.35p 53.25p 54.25p 395305
05/05/2016 57.50p 59.19p 57.50p 57.50p 331517
04/05/2016 57.75p 59.60p 57.50p 57.50p 110582
03/05/2016 58.75p 59.50p 57.75p 57.75p 343794
29/04/2016 59.00p 60.75p 58.65p 58.75p 397513
28/04/2016 56.00p 58.75p 56.00p 57.75p 2115818
27/04/2016 55.00p 56.91p 55.00p 56.00p 320046
26/04/2016 57.25p 57.81p 53.00p 55.37p 328358
25/04/2016 57.50p 58.00p 57.19p 57.75p 449910
22/04/2016 57.50p 59.25p 57.50p 58.50p 212102
21/04/2016 57.00p 58.46p 57.00p 57.50p 521149
20/04/2016 60.00p 60.00p 56.87p 57.00p 502840
19/04/2016 57.25p 58.57p 57.00p 57.00p 373445
18/04/2016 59.50p 59.50p 57.25p 57.25p 197774
15/04/2016 58.00p 59.06p 57.00p 57.00p 437964
14/04/2016 57.25p 58.93p 57.25p 57.75p 431807
13/04/2016 57.50p 58.75p 57.25p 57.25p 493739
12/04/2016 57.00p 58.25p 57.00p 58.00p 577785
11/04/2016 56.00p 59.00p 55.70p 57.25p 584552
08/04/2016 58.75p 59.50p 56.50p 57.75p 587256
07/04/2016 65.00p 65.00p 52.38p 58.50p 2187292
06/04/2016 63.00p 65.77p 63.00p 64.00p 273411
05/04/2016 65.50p 65.50p 63.00p 63.75p 203622
04/04/2016 65.00p 65.36p 63.85p 64.50p 321306
01/04/2016 63.25p 67.00p 63.25p 63.50p 1110734
31/03/2016 63.00p 64.00p 63.00p 63.75p 159147
30/03/2016 63.50p 64.00p 62.55p 63.00p 210141
29/03/2016 64.00p 64.50p 63.00p 63.50p 275456
24/03/2016 66.00p 66.00p 63.58p 63.75p 248367
23/03/2016 64.00p 64.00p 63.00p 63.00p 304155
22/03/2016 63.00p 64.50p 62.50p 63.75p 252738
21/03/2016 63.00p 64.88p 63.00p 64.00p 212854
18/03/2016 64.75p 65.79p 63.00p 63.00p 566683
17/03/2016 64.75p 66.00p 63.65p 65.25p 287617
16/03/2016 63.75p 64.00p 63.00p 63.75p 243860
15/03/2016 64.00p 64.75p 63.00p 63.00p 276798
14/03/2016 63.50p 64.38p 63.25p 63.25p 110451
11/03/2016 64.00p 64.31p 62.00p 62.00p 364909
10/03/2016 64.00p 65.00p 63.00p 63.00p 142041
09/03/2016 63.00p 66.00p 62.25p 62.25p 364648
08/03/2016 67.50p 68.36p 60.90p 62.75p 1199067
07/03/2016 69.00p 69.17p 68.00p 68.00p 116821
04/03/2016 68.00p 69.00p 67.31p 68.00p 196069
03/03/2016 69.75p 69.75p 67.00p 67.25p 200991
02/03/2016 70.00p 70.00p 67.60p 68.75p 146567
01/03/2016 67.50p 68.75p 67.30p 67.75p 272829
29/02/2016 70.00p 70.90p 67.50p 67.50p 341503
26/02/2016 69.75p 71.00p 68.48p 71.00p 306242
25/02/2016 69.00p 70.50p 67.60p 69.00p 169729
24/02/2016 69.50p 70.00p 67.25p 69.00p 302948
23/02/2016 70.00p 71.00p 67.60p 69.75p 317837
22/02/2016 71.00p 72.15p 70.00p 71.00p 146417
19/02/2016 71.50p 71.75p 70.50p 70.75p 111944
18/02/2016 70.00p 71.86p 70.00p 71.50p 133172
17/02/2016 71.00p 71.50p 70.50p 70.50p 195748
16/02/2016 70.50p 71.70p 69.50p 70.50p 43099
15/02/2016 73.00p 73.00p 70.00p 70.00p 108654
12/02/2016 72.00p 72.00p 70.25p 70.50p 141655
11/02/2016 70.50p 70.56p 69.00p 69.75p 253949
10/02/2016 65.25p 73.00p 65.25p 71.00p 1785352
09/02/2016 70.75p 70.75p 64.95p 67.00p 339481
08/02/2016 70.75p 71.75p 69.50p 70.75p 306935
05/02/2016 71.00p 71.82p 68.00p 70.50p 302986
04/02/2016 73.50p 73.50p 71.00p 71.25p 138304
03/02/2016 72.25p 72.80p 68.25p 70.00p 571425
02/02/2016 74.50p 74.75p 71.50p 71.50p 470312
01/02/2016 73.50p 75.00p 72.00p 74.50p 366643
29/01/2016 79.00p 80.75p 71.58p 74.00p 971257
28/01/2016 79.75p 83.28p 75.33p 80.00p 988716
27/01/2016 82.00p 84.50p 82.00p 84.50p 409055
26/01/2016 81.00p 85.19p 81.00p 84.25p 373444
25/01/2016 87.00p 87.00p 81.42p 85.00p 258602
22/01/2016 82.50p 86.50p 82.50p 84.75p 818510
21/01/2016 79.25p 82.50p 78.13p 82.00p 380941
20/01/2016 79.00p 80.25p 78.53p 79.50p 147947
19/01/2016 81.25p 82.50p 79.88p 80.50p 127974
18/01/2016 84.00p 84.00p 77.50p 81.25p 467884
15/01/2016 82.50p 84.25p 82.00p 83.00p 577928
14/01/2016 83.00p 83.79p 81.75p 83.75p 581919
13/01/2016 84.75p 84.75p 81.25p 84.00p 815289

*Close Price adjusted for both dividends and splits