Flybe Group (FLYB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
26/03/2015 59.25p 60.00p 57.50p 58.75p 432222
25/03/2015 59.25p 60.37p 58.00p 58.25p 653198
24/03/2015 59.50p 61.50p 59.00p 59.50p 547199
23/03/2015 58.00p 59.75p 57.25p 59.00p 1087253
20/03/2015 59.00p 61.50p 58.00p 61.50p 738637
19/03/2015 58.50p 61.00p 58.50p 59.75p 171067
18/03/2015 59.50p 60.72p 58.99p 59.50p 433883
17/03/2015 58.25p 61.25p 58.00p 60.25p 459146
16/03/2015 57.25p 61.25p 57.25p 60.75p 683254
13/03/2015 60.00p 60.00p 57.38p 58.00p 1451534
12/03/2015 58.00p 59.25p 57.09p 57.25p 1900773
11/03/2015 59.00p 59.88p 57.15p 57.75p 1193683
10/03/2015 61.00p 63.25p 59.00p 59.00p 840578
09/03/2015 64.00p 65.00p 61.25p 62.00p 417373
06/03/2015 64.25p 66.00p 63.52p 64.25p 971962
05/03/2015 63.00p 65.85p 62.42p 64.50p 2222555
04/03/2015 59.25p 62.50p 59.25p 61.75p 1299978
03/03/2015 59.25p 61.00p 59.00p 60.25p 523844
02/03/2015 60.75p 60.75p 58.25p 59.00p 510447
27/02/2015 59.75p 60.75p 59.00p 60.50p 299766
26/02/2015 61.00p 61.00p 58.67p 59.75p 407892
25/02/2015 60.00p 60.50p 57.00p 60.00p 718298
24/02/2015 59.25p 59.69p 57.00p 58.00p 857055
23/02/2015 61.75p 61.75p 58.75p 59.00p 374841
20/02/2015 61.50p 61.50p 58.97p 60.25p 447121
19/02/2015 59.00p 59.75p 58.25p 59.25p 886229
18/02/2015 61.50p 61.50p 58.50p 59.00p 1138128
17/02/2015 61.00p 61.50p 59.93p 60.50p 524188
16/02/2015 60.50p 61.00p 59.58p 60.50p 507970
13/02/2015 60.25p 61.00p 59.25p 59.75p 828519
12/02/2015 60.50p 60.75p 58.25p 59.50p 588561
11/02/2015 59.00p 60.50p 57.50p 60.00p 1174223
10/02/2015 59.00p 59.62p 56.00p 58.50p 2281836
09/02/2015 62.25p 62.25p 58.50p 59.25p 1151484
06/02/2015 61.75p 62.75p 61.00p 61.25p 470860
05/02/2015 62.75p 62.75p 60.95p 61.75p 508323
04/02/2015 64.00p 64.00p 61.00p 62.00p 1309661
03/02/2015 59.25p 64.25p 59.25p 61.25p 10542695
02/02/2015 63.75p 65.75p 56.25p 59.25p 5612061
30/01/2015 67.00p 67.00p 63.23p 64.75p 1764782
29/01/2015 60.50p 67.00p 55.68p 67.00p 4997368
28/01/2015 63.00p 66.00p 60.25p 60.25p 1871981
27/01/2015 68.00p 70.75p 61.25p 63.00p 3544989
26/01/2015 82.00p 83.10p 67.00p 67.00p 6522160
23/01/2015 100.00p 103.00p 83.00p 90.00p 3095147
22/01/2015 102.50p 104.25p 99.65p 100.50p 580084
21/01/2015 105.00p 105.75p 100.25p 102.25p 492253
20/01/2015 105.25p 106.00p 103.01p 104.25p 237530
19/01/2015 105.75p 108.00p 101.00p 104.50p 779227
16/01/2015 108.25p 108.75p 105.00p 106.00p 942462
15/01/2015 109.50p 109.70p 106.50p 108.50p 568981
14/01/2015 106.50p 108.56p 106.50p 108.50p 490989
13/01/2015 110.00p 110.00p 107.00p 108.00p 1273636
12/01/2015 110.00p 110.00p 108.00p 110.00p 138917
09/01/2015 108.25p 110.00p 107.99p 109.75p 209779
08/01/2015 110.00p 110.00p 107.25p 108.50p 168011
07/01/2015 108.75p 110.50p 107.89p 109.25p 1751186
06/01/2015 108.00p 111.00p 108.00p 110.00p 1411163
05/01/2015 110.00p 110.75p 106.95p 110.75p 1351769
02/01/2015 109.75p 109.75p 107.40p 109.00p 270990
31/12/2014 108.00p 111.00p 106.10p 111.00p 172364
30/12/2014 106.00p 107.75p 105.00p 106.75p 122613
29/12/2014 106.25p 108.15p 106.00p 107.00p 122990
24/12/2014 108.00p 108.62p 106.00p 106.00p 133637
23/12/2014 107.25p 108.38p 104.00p 105.75p 291571
22/12/2014 107.00p 109.50p 105.00p 107.00p 270817
19/12/2014 109.25p 110.58p 105.00p 105.00p 430969
18/12/2014 105.50p 113.04p 105.50p 107.75p 514488
17/12/2014 105.75p 110.00p 103.57p 109.75p 447317
16/12/2014 104.00p 106.00p 102.93p 104.25p 520430
15/12/2014 106.50p 106.50p 104.25p 104.25p 174407
12/12/2014 106.00p 106.50p 104.50p 105.75p 239252
11/12/2014 106.00p 106.00p 104.25p 105.00p 418038
10/12/2014 105.25p 106.57p 104.25p 105.00p 446988
09/12/2014 106.75p 106.75p 104.00p 105.00p 742425
08/12/2014 105.75p 107.75p 104.10p 105.50p 298564
05/12/2014 102.00p 107.50p 102.00p 106.50p 475033
04/12/2014 104.00p 106.00p 103.75p 103.75p 353413
03/12/2014 100.00p 106.50p 100.00p 105.50p 738618
02/12/2014 102.00p 106.75p 100.00p 100.00p 1026938
01/12/2014 104.00p 105.64p 103.00p 103.00p 516077
28/11/2014 106.00p 106.00p 100.50p 102.50p 606495
27/11/2014 101.75p 104.88p 99.50p 104.50p 445321
26/11/2014 103.75p 106.00p 100.25p 100.75p 663295
25/11/2014 100.00p 102.75p 98.36p 101.75p 927978
24/11/2014 103.00p 103.00p 100.00p 100.25p 1851260
21/11/2014 101.50p 103.50p 99.00p 100.00p 711075
20/11/2014 105.00p 105.00p 100.00p 101.50p 1029553
19/11/2014 106.25p 108.58p 102.50p 102.75p 970910
18/11/2014 112.50p 112.50p 105.75p 105.75p 1314490
17/11/2014 114.75p 115.90p 109.00p 109.25p 1130055
14/11/2014 108.00p 117.75p 108.00p 115.75p 978755
13/11/2014 113.50p 113.50p 108.64p 109.25p 1401964
12/11/2014 116.00p 118.45p 101.00p 111.50p 5552481
11/11/2014 131.00p 135.75p 129.45p 131.75p 1438880
10/11/2014 125.00p 130.25p 124.38p 129.75p 747785
07/11/2014 126.50p 126.50p 123.00p 124.00p 217854
06/11/2014 127.00p 127.00p 123.60p 124.50p 192605
05/11/2014 126.00p 127.00p 123.37p 125.25p 457690
04/11/2014 123.50p 127.22p 122.75p 124.50p 546956
03/11/2014 120.00p 125.10p 117.25p 124.50p 866472
31/10/2014 119.00p 122.00p 118.35p 120.75p 1151411
30/10/2014 118.00p 120.00p 117.90p 118.50p 744507
29/10/2014 115.50p 119.75p 115.50p 118.50p 794881
28/10/2014 113.00p 117.75p 113.00p 116.25p 241582
27/10/2014 115.00p 118.75p 112.00p 116.25p 651885
24/10/2014 115.00p 115.00p 109.25p 110.25p 227955
23/10/2014 114.00p 114.90p 111.50p 112.75p 310876
22/10/2014 113.00p 116.50p 112.74p 114.50p 329423
21/10/2014 112.00p 113.38p 111.25p 112.75p 263283
20/10/2014 109.00p 112.00p 108.00p 111.75p 228406
17/10/2014 105.50p 111.75p 105.50p 109.25p 341678
16/10/2014 105.75p 108.34p 99.00p 108.00p 1086418
15/10/2014 112.00p 113.25p 103.75p 104.50p 1019545
14/10/2014 110.50p 111.00p 106.51p 111.00p 954871
13/10/2014 111.75p 112.80p 109.00p 109.75p 394246
10/10/2014 117.00p 117.00p 111.00p 111.75p 876563
09/10/2014 121.50p 121.50p 115.25p 116.25p 537213
08/10/2014 122.00p 122.00p 117.25p 119.75p 674510
07/10/2014 122.50p 122.50p 118.00p 120.75p 854201
06/10/2014 125.00p 125.00p 122.13p 123.00p 791217
03/10/2014 120.00p 124.00p 119.00p 122.00p 830452
02/10/2014 122.00p 122.63p 118.00p 118.50p 656547
01/10/2014 122.25p 123.25p 120.19p 122.50p 432071
30/09/2014 125.00p 125.00p 122.00p 122.00p 429488
29/09/2014 127.25p 127.25p 122.25p 122.50p 504607
26/09/2014 120.00p 127.00p 120.00p 126.50p 783537
25/09/2014 120.00p 123.75p 120.00p 122.00p 386245
24/09/2014 118.00p 122.50p 118.00p 121.00p 785992
23/09/2014 120.00p 120.25p 117.50p 118.00p 778141
22/09/2014 119.50p 124.23p 119.25p 121.00p 879862
19/09/2014 118.00p 121.38p 116.50p 116.50p 533496
18/09/2014 116.75p 117.25p 115.00p 116.50p 456203
17/09/2014 117.25p 119.00p 115.00p 116.00p 425988
16/09/2014 115.00p 115.50p 113.00p 115.00p 438976
15/09/2014 117.00p 117.25p 114.50p 115.00p 466460
12/09/2014 114.00p 117.00p 114.00p 117.00p 204760
11/09/2014 117.00p 117.25p 114.50p 115.75p 468916
10/09/2014 116.00p 116.00p 112.75p 115.25p 1754207
09/09/2014 115.00p 115.00p 112.75p 113.25p 91061
08/09/2014 114.25p 115.00p 112.25p 113.50p 188942
05/09/2014 115.50p 116.75p 113.25p 115.50p 222248
04/09/2014 118.25p 118.25p 115.50p 116.50p 259871
03/09/2014 118.50p 120.75p 117.00p 117.75p 482572
02/09/2014 114.00p 118.00p 112.50p 117.50p 562501
01/09/2014 109.00p 113.50p 108.29p 113.50p 296439
29/08/2014 110.75p 111.00p 107.50p 109.50p 233867
28/08/2014 110.00p 110.00p 109.00p 109.25p 90463
27/08/2014 110.00p 110.84p 109.25p 110.00p 421994
26/08/2014 113.00p 113.00p 109.25p 109.75p 191845
22/08/2014 112.75p 113.20p 111.00p 111.00p 329134
21/08/2014 114.25p 114.75p 112.50p 112.50p 160033
20/08/2014 113.25p 115.00p 113.25p 114.75p 216536
19/08/2014 115.00p 115.75p 112.00p 113.75p 256143
18/08/2014 112.75p 115.75p 111.25p 113.00p 337160
15/08/2014 109.50p 113.00p 109.25p 111.50p 448351
14/08/2014 106.75p 109.85p 106.75p 109.50p 291413
13/08/2014 105.00p 109.00p 105.00p 107.00p 160983
12/08/2014 107.25p 108.75p 103.43p 106.00p 581445
11/08/2014 109.50p 110.25p 106.25p 107.00p 197492
08/08/2014 111.50p 112.58p 108.00p 108.00p 325987
07/08/2014 112.00p 113.50p 111.75p 112.00p 1611810
06/08/2014 110.75p 112.50p 110.00p 112.50p 690825
05/08/2014 112.00p 112.50p 111.50p 112.00p 413015
04/08/2014 110.00p 112.53p 109.05p 112.00p 1113336
01/08/2014 113.00p 113.00p 104.48p 109.50p 742152
31/07/2014 111.75p 112.00p 110.00p 110.50p 265212
30/07/2014 113.00p 113.25p 110.00p 110.50p 298697
29/07/2014 114.25p 115.48p 111.50p 111.50p 129987
28/07/2014 112.25p 114.25p 112.00p 114.25p 254839
25/07/2014 115.25p 116.75p 112.50p 112.50p 366667
24/07/2014 117.75p 118.55p 115.00p 115.00p 488997
23/07/2014 117.00p 123.79p 117.00p 117.00p 864584
22/07/2014 114.25p 118.50p 114.25p 118.00p 631178
21/07/2014 115.25p 115.73p 112.25p 114.25p 836975
18/07/2014 114.25p 116.75p 114.00p 114.00p 109405
17/07/2014 117.00p 117.50p 114.50p 115.75p 658952
16/07/2014 115.00p 117.50p 114.40p 117.00p 1162061
15/07/2014 112.00p 114.75p 110.75p 113.75p 1320047
14/07/2014 114.75p 114.75p 109.05p 110.75p 703688
11/07/2014 112.75p 114.50p 110.50p 114.25p 2156580
10/07/2014 112.75p 113.25p 110.25p 110.50p 397715
09/07/2014 112.25p 114.87p 110.25p 111.75p 545579
08/07/2014 115.25p 116.60p 111.50p 113.50p 680417
07/07/2014 119.75p 120.12p 116.00p 117.00p 212103
04/07/2014 119.25p 121.75p 118.50p 119.00p 770942
03/07/2014 117.50p 120.50p 116.25p 119.50p 1729947
02/07/2014 117.25p 119.00p 116.00p 116.50p 503208
01/07/2014 120.25p 120.70p 117.00p 118.50p 524843
30/06/2014 116.25p 120.00p 115.81p 119.50p 381419
27/06/2014 120.00p 120.50p 113.75p 116.25p 552379
26/06/2014 119.00p 121.50p 116.00p 120.00p 1157635
25/06/2014 122.75p 122.75p 116.00p 117.50p 821237
24/06/2014 122.25p 123.50p 121.25p 122.00p 306146
23/06/2014 126.75p 126.75p 122.25p 122.25p 537978
20/06/2014 127.50p 127.75p 120.00p 125.00p 14164751
19/06/2014 128.50p 128.75p 126.00p 126.00p 1645990
18/06/2014 129.50p 131.00p 126.25p 126.75p 381855
17/06/2014 136.50p 137.00p 127.50p 127.50p 737574
16/06/2014 138.50p 138.50p 135.00p 136.50p 610907

*Close Price adjusted for both dividends and splits