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
  +1.25p +3.94% 33.00p 31.75p 33.00p 32.75p 32.00p 32.75p 158,003 16:35:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 707.4 -19.9 -12.3 - 71.50

Flybe (FLYB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
11 Dec 201733+1.25+3.94%3233158,003
08 Dec 201731.75-1.00-3.05%31.50000133.25116,213
07 Dec 201732.75+0.25+0.77%3132.75414,907
06 Dec 201732.5-0.75-2.26%31.2533372,019
05 Dec 201733.25+0.75+2.31%3133.25774,630
04 Dec 201732.5-0.63-1.89%32.533.75145,590
01 Dec 201733.125-0.63-1.85%32.7534255,580
30 Nov 201733.75-0.13-0.37%32.534435,839
29 Nov 201733.875+0.13+0.37%33.534149,754
28 Nov 201733.750.000.00%3333.75398,124
27 Nov 201733.75-1.00-2.88%33.7534.5176,321
24 Nov 201734.75+0.75+2.21%3435227,648
23 Nov 201734-1.00-2.86%3435.75336,280
22 Nov 201735-1.25-3.45%3536218,748
21 Nov 201736.25+0.75+2.11%35.2536.25566,510
20 Nov 201735.5-1.00-2.74%35.2535.75245,256
17 Nov 201736.50.000.00%36.2537787,576
16 Nov 201736.5-0.25-0.68%36.53773,195
15 Nov 201736.75+0.25+0.68%36.537739,289
14 Nov 201736.5+0.25+0.69%36.537.5973,764
13 Nov 201736.25+0.25+0.69%36.2537376,270
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 Week32.7533.753132.8277116k775k365k0.250.76%
1 Month36.7537.53134.882173k974k389k-3.75-10.20%
3 Months37443136.554573k6M668k-4-10.81%
6 Months34443136.041273k15M829k-1-2.94%
1 Year43.75513138.410073k15M682k-10.75-24.57%
3 Years106.5112.753055.321917k15M839k-73.5-69.01%
5 Years53.751513072.8965050M733k-20.75-38.60%
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:42 V: D:20171212 04:44:44