Share Name Share Symbol Market Type Share ISIN Share Description
Flybe Group PLC LSE:FLYB London Ordinary Share GB00B4QMVR10 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.50p -1.33% 37.00p 37.25p 38.00p 37.00p 37.00p 37.00p 19,806 08:04:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 623.8 2.7 3.1 11.9 80.16

Flybe (FLYB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 201737.5-0.50-1.32%37.538.5353,584
25 May 201738+0.50+1.33%3838.25370,575
24 May 201737.5-0.25-0.66%37.538265,543
23 May 201737.75-0.25-0.66%37.2538.251,038,502
22 May 201738-0.25-0.65%3838.5690,266
19 May 201738.25-0.50-1.29%38.2539.5290,498
18 May 201738.750.000.00%38.7539.5119,585
17 May 201738.750.000.00%38.7539124,180
16 May 201738.750.000.00%38.539.25245,516
15 May 201738.75-0.75-1.90%38.2539.751,101,931
12 May 201739.5-0.25-0.63%3940240,741
11 May 201739.750.000.00%39.7541125,305
10 May 201739.750.000.00%39.540.25357,209
09 May 201739.750.000.00%39.7540.25208,726
08 May 201739.75+0.25+0.63%39.540.25269,698
05 May 201739.5-0.25-0.63%39.540.25225,188
04 May 201739.75-0.25-0.63%39.7540.5335,210
03 May 201740-1.00-2.44%4041103,901
02 May 201741+0.88+2.18%40.541.25335,901
Download more Flybe Group PLC Historical Data

Flybe Group PLC (FLYB) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week3838.5370.0000266k1M507k-1-2.63%
1 Month4141.25370.0000104k1M358k-4-9.76%
3 Months49.7549.75370.000095k3M436k-12.75-25.63%
6 Months4551370.000049k3M445k-8-17.78%
1 Year5363300.000049k12M924k-16-30.19%
3 Years141.75146300.000043913M824k-104.75-73.90%
5 Years62151300.0000050M646k-25-40.32%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20170530 07:26:39