Flybe Group (FLYB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
09/11/2012 53.42p 53.42p 51.42p 51.96p 20331
08/11/2012 52.45p 52.59p 49.54p 50.51p 51995
07/11/2012 50.02p 56.75p 50.01p 53.91p 391675
06/11/2012 47.11p 50.02p 47.11p 49.05p 103627
05/11/2012 47.35p 49.54p 47.35p 48.57p 34884
02/11/2012 47.59p 49.29p 47.59p 48.57p 82215
01/11/2012 48.81p 50.51p 48.33p 49.05p 51015
31/10/2012 48.57p 49.96p 47.35p 48.08p 66891
30/10/2012 48.32p 48.32p 47.35p 47.35p 52026
29/10/2012 48.57p 50.50p 47.35p 47.35p 109457
26/10/2012 50.50p 50.50p 48.57p 48.57p 2265
25/10/2012 50.51p 50.51p 48.57p 48.57p 9160
24/10/2012 50.51p 50.51p 48.57p 48.57p 4675
23/10/2012 50.51p 52.38p 48.57p 48.57p 73976
22/10/2012 50.81p 51.70p 50.51p 50.51p 5109
19/10/2012 52.45p 52.69p 50.51p 50.51p 41441
18/10/2012 54.39p 54.39p 51.72p 51.72p 129957
17/10/2012 51.72p 52.67p 51.72p 52.45p 24026
16/10/2012 53.42p 53.42p 50.99p 51.72p 39385
15/10/2012 52.45p 53.32p 50.99p 51.48p 86157
12/10/2012 52.45p 53.42p 51.42p 51.84p 168520
11/10/2012 50.51p 50.51p 48.57p 48.81p 84663
10/10/2012 49.54p 49.54p 47.59p 48.57p 257607
09/10/2012 50.91p 51.76p 49.54p 50.02p 39029
08/10/2012 52.45p 53.13p 49.78p 49.78p 60061
05/10/2012 51.48p 53.13p 51.48p 52.94p 17884
04/10/2012 51.96p 52.33p 51.48p 51.96p 51496
03/10/2012 52.89p 53.01p 52.45p 52.45p 19170
02/10/2012 53.54p 53.54p 52.45p 52.45p 8187
01/10/2012 54.78p 54.78p 52.45p 52.45p 4244
28/09/2012 55.27p 55.27p 52.45p 52.45p 9269
27/09/2012 53.42p 55.27p 52.45p 52.45p 10293
26/09/2012 52.74p 55.27p 52.45p 52.45p 36510
25/09/2012 56.09p 56.09p 53.42p 53.91p 9375
24/09/2012 53.71p 55.07p 52.69p 52.69p 27123
21/09/2012 54.03p 54.03p 53.66p 53.66p 2811
20/09/2012 56.00p 56.00p 53.66p 53.66p 28257
19/09/2012 55.36p 55.42p 53.42p 53.91p 34514
18/09/2012 53.91p 55.70p 53.91p 53.91p 10801
17/09/2012 52.54p 55.85p 52.54p 55.24p 66032
14/09/2012 55.85p 57.31p 52.45p 52.45p 151723
13/09/2012 57.31p 57.79p 55.61p 55.61p 10561
12/09/2012 57.31p 57.31p 55.36p 55.36p 10859
11/09/2012 56.82p 57.67p 56.58p 57.67p 27244
10/09/2012 57.21p 57.79p 56.43p 57.79p 14514
07/09/2012 57.31p 57.31p 57.19p 57.19p 6281
06/09/2012 58.28p 58.28p 57.19p 57.19p 2770
05/09/2012 56.07p 56.34p 56.07p 56.34p 17884
04/09/2012 56.36p 57.67p 56.09p 56.09p 38787
03/09/2012 57.31p 57.31p 55.85p 56.82p 18408
31/08/2012 56.09p 57.55p 55.85p 55.85p 8196
30/08/2012 57.06p 57.79p 55.85p 55.85p 45841
29/08/2012 56.34p 58.28p 55.98p 56.09p 5272
28/08/2012 58.28p 58.28p 55.85p 56.34p 5614
24/08/2012 57.31p 58.08p 55.36p 55.36p 39006
23/08/2012 58.28p 58.28p 56.82p 56.82p 24931
22/08/2012 58.04p 58.28p 56.82p 56.82p 49853
21/08/2012 58.04p 58.28p 57.79p 58.16p 57174
20/08/2012 58.28p 58.91p 56.34p 57.55p 93852
17/08/2012 58.52p 59.74p 57.79p 58.16p 95380
16/08/2012 60.71p 60.71p 56.34p 57.55p 112471
15/08/2012 61.68p 61.68p 60.22p 60.22p 89964
14/08/2012 62.41p 62.41p 60.71p 60.71p 59701
13/08/2012 62.41p 63.32p 61.87p 63.01p 126570
10/08/2012 62.89p 67.99p 59.86p 62.65p 1203835
09/08/2012 73.58p 73.58p 73.09p 73.09p 51028
08/08/2012 72.85p 73.82p 72.85p 73.21p 68536
07/08/2012 74.79p 75.28p 72.19p 72.85p 136637
06/08/2012 67.99p 73.09p 67.99p 73.09p 62537
03/08/2012 65.08p 67.99p 65.08p 67.99p 40758
02/08/2012 65.56p 66.92p 65.56p 65.56p 5041
01/08/2012 64.82p 65.08p 64.82p 65.08p 5148
31/07/2012 65.38p 65.38p 65.08p 65.08p 18637
30/07/2012 67.02p 67.02p 63.47p 65.56p 7606
27/07/2012 63.38p 66.92p 63.14p 63.14p 16957
26/07/2012 65.08p 66.83p 63.14p 63.14p 24255
25/07/2012 65.01p 65.08p 65.01p 65.08p 10874
24/07/2012 65.08p 65.08p 64.11p 64.11p 5340
23/07/2012 67.02p 67.02p 63.62p 65.08p 69187
20/07/2012 67.02p 67.99p 66.05p 66.05p 33351
19/07/2012 66.05p 67.99p 66.05p 66.05p 6314
18/07/2012 64.35p 66.05p 64.35p 66.05p 51756
17/07/2012 63.14p 66.05p 63.14p 64.83p 89384
16/07/2012 63.38p 66.92p 63.38p 64.11p 6405
13/07/2012 64.35p 66.92p 63.14p 65.08p 100544
12/07/2012 63.38p 66.87p 63.38p 64.11p 14853
11/07/2012 64.11p 66.05p 63.14p 63.38p 19466
10/07/2012 66.05p 66.05p 63.14p 63.14p 29711
09/07/2012 66.29p 69.00p 66.05p 66.05p 19173
06/07/2012 67.99p 67.99p 66.05p 66.53p 32560
05/07/2012 70.91p 70.91p 67.02p 67.99p 191749
04/07/2012 71.15p 71.44p 67.99p 69.45p 43488
03/07/2012 71.88p 73.52p 71.88p 71.88p 13816
02/07/2012 72.85p 74.23p 71.15p 71.15p 40122
29/06/2012 74.79p 75.76p 73.09p 73.09p 30179
28/06/2012 74.06p 74.10p 70.91p 70.91p 46295
27/06/2012 74.79p 74.79p 73.82p 73.82p 2888
26/06/2012 74.79p 74.79p 73.82p 73.82p 30855
25/06/2012 75.76p 77.34p 73.82p 73.82p 58821
22/06/2012 73.82p 77.91p 73.82p 75.76p 65559
21/06/2012 73.82p 78.19p 73.69p 74.79p 125023
20/06/2012 72.85p 73.33p 70.91p 73.33p 31415
19/06/2012 72.44p 72.44p 70.91p 71.39p 18127
18/06/2012 73.82p 73.82p 70.66p 70.66p 12814
15/06/2012 70.42p 74.35p 70.03p 74.31p 106804
14/06/2012 68.96p 71.88p 67.58p 69.93p 93686
13/06/2012 66.05p 67.99p 64.20p 67.02p 61559
12/06/2012 64.11p 67.02p 64.11p 64.11p 30497
11/06/2012 63.14p 66.92p 63.14p 64.83p 127069
08/06/2012 62.16p 62.60p 60.22p 60.22p 36908
07/06/2012 62.16p 65.24p 62.16p 62.16p 9186
06/06/2012 60.22p 63.14p 60.22p 62.89p 20660
01/06/2012 61.19p 62.80p 61.19p 61.68p 9674
31/05/2012 64.83p 64.83p 62.16p 62.65p 5911
30/05/2012 64.74p 64.74p 63.14p 63.14p 5401
29/05/2012 61.44p 64.11p 61.19p 63.50p 17463
28/05/2012 63.14p 63.81p 61.19p 61.19p 23169
25/05/2012 64.11p 65.56p 62.16p 62.41p 57897
24/05/2012 65.08p 65.75p 64.83p 64.83p 10700
23/05/2012 67.02p 67.99p 64.59p 64.59p 19860
22/05/2012 67.99p 68.96p 67.02p 67.26p 98204
21/05/2012 64.11p 67.80p 64.11p 65.32p 16017
18/05/2012 64.11p 65.08p 64.11p 65.08p 9013
17/05/2012 64.11p 66.17p 64.11p 65.08p 10147
16/05/2012 64.59p 66.05p 64.59p 65.32p 19358
15/05/2012 66.05p 67.99p 66.05p 66.05p 23691
14/05/2012 71.15p 71.15p 64.69p 67.02p 158102
11/05/2012 71.39p 71.39p 70.91p 70.91p 9625
10/05/2012 70.91p 75.03p 70.91p 71.88p 29555
09/05/2012 71.88p 74.79p 71.06p 71.88p 53241
08/05/2012 72.12p 74.89p 71.88p 71.88p 23301
04/05/2012 73.33p 76.55p 71.88p 71.88p 29716
03/05/2012 75.76p 76.73p 72.85p 73.09p 102860
02/05/2012 75.76p 75.76p 72.36p 73.09p 164198
01/05/2012 72.85p 74.79p 72.75p 73.58p 115544
30/04/2012 72.36p 73.19p 71.39p 72.00p 8150
27/04/2012 72.85p 73.58p 70.38p 72.73p 77542
26/04/2012 67.51p 72.85p 67.51p 71.39p 63226
25/04/2012 67.51p 68.14p 67.51p 67.75p 1985
24/04/2012 68.23p 68.23p 67.51p 67.51p 5365
23/04/2012 67.99p 68.89p 67.60p 67.87p 13398
20/04/2012 68.48p 69.35p 67.51p 68.48p 13015
19/04/2012 68.48p 68.96p 67.51p 67.99p 29969
18/04/2012 68.48p 70.42p 68.48p 69.69p 6650
17/04/2012 69.69p 70.42p 68.48p 69.69p 8249
16/04/2012 69.69p 70.42p 68.60p 69.69p 1566
13/04/2012 70.42p 70.42p 68.60p 69.69p 20305
12/04/2012 68.85p 69.69p 68.60p 69.69p 20098
11/04/2012 70.70p 70.70p 69.06p 69.21p 28470
10/04/2012 68.23p 71.53p 68.23p 68.96p 71394
05/04/2012 66.39p 67.89p 66.32p 67.63p 18161
04/04/2012 67.89p 67.89p 66.39p 67.14p 6272
03/04/2012 67.02p 68.40p 66.78p 66.78p 19413
02/04/2012 67.99p 69.36p 66.90p 67.26p 72816
30/03/2012 69.45p 69.45p 67.75p 68.96p 15538
29/03/2012 69.22p 69.38p 67.85p 68.23p 9224
28/03/2012 68.23p 69.40p 68.11p 68.84p 9001
27/03/2012 69.40p 69.40p 67.99p 67.99p 65408
26/03/2012 69.25p 69.67p 68.60p 68.60p 23567
23/03/2012 68.23p 69.51p 67.99p 67.99p 8519
22/03/2012 71.83p 71.83p 68.63p 69.08p 8325
21/03/2012 69.93p 70.91p 68.96p 70.42p 167669
20/03/2012 65.08p 69.93p 63.67p 69.93p 200726
19/03/2012 63.62p 64.59p 61.48p 64.59p 170777
16/03/2012 62.16p 63.69p 61.19p 61.19p 26105
15/03/2012 62.65p 63.57p 61.75p 62.65p 57539
14/03/2012 63.14p 66.66p 62.65p 62.65p 56975
13/03/2012 65.08p 66.79p 65.08p 65.32p 18976
12/03/2012 65.32p 67.37p 65.08p 65.56p 48323
09/03/2012 67.02p 67.99p 64.76p 66.05p 139141
08/03/2012 68.96p 70.01p 66.49p 67.51p 97283
07/03/2012 66.53p 67.94p 66.53p 66.53p 40227
06/03/2012 67.02p 68.44p 65.61p 67.02p 51505
05/03/2012 67.02p 68.36p 67.02p 68.36p 7854
02/03/2012 68.48p 68.48p 67.99p 67.99p 156012
01/03/2012 67.99p 68.67p 67.42p 67.99p 56705
29/02/2012 67.99p 68.96p 65.91p 67.99p 98713
28/02/2012 67.53p 68.91p 67.02p 67.99p 51423
27/02/2012 66.29p 68.67p 66.00p 66.05p 96777
24/02/2012 67.02p 69.21p 66.78p 66.78p 27250
23/02/2012 68.72p 69.40p 66.29p 66.78p 67196
22/02/2012 68.96p 69.89p 68.77p 68.96p 137189
21/02/2012 66.05p 70.91p 65.40p 68.96p 450397
20/02/2012 62.16p 66.80p 60.42p 64.59p 277638
17/02/2012 61.78p 61.78p 60.22p 61.07p 25936
16/02/2012 61.19p 61.19p 58.52p 60.22p 65520
15/02/2012 60.22p 61.19p 58.28p 58.28p 40610
14/02/2012 61.44p 62.88p 58.28p 58.76p 70892
13/02/2012 61.44p 63.50p 61.44p 62.77p 96481
10/02/2012 63.14p 65.81p 61.44p 61.44p 120935
09/02/2012 64.59p 64.98p 60.71p 62.65p 134682
08/02/2012 62.65p 65.00p 62.65p 62.65p 9859
07/02/2012 64.59p 65.08p 63.01p 65.08p 25111
06/02/2012 63.62p 64.83p 62.45p 63.50p 71363
03/02/2012 64.48p 64.48p 62.63p 62.89p 23289
02/02/2012 63.86p 64.59p 61.39p 64.59p 61611
01/02/2012 59.25p 62.26p 59.25p 61.80p 67465
31/01/2012 60.22p 60.22p 58.33p 58.76p 75294
30/01/2012 59.25p 59.25p 57.31p 57.31p 95821
27/01/2012 58.28p 60.22p 57.31p 58.52p 158335

*Close Price adjusted for both dividends and splits