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
  +0.625p +1.82% 35.00p 34.75p 35.00p 35.00p 34.00p 34.25p 787,943 15:43:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 707.4 -19.9 -12.3 - 75.83

Flybe (FLYB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Oct 201734.375+1.38+4.17%33.2534.52,102,401
19 Oct 201733-2.00-5.71%32.75363,017,300
18 Oct 201735-9.00-20.45%35395,750,174
17 Oct 201744+1.50+3.53%41.544875,384
16 Oct 201742.5-1.00-2.30%4243.5524,197
13 Oct 201743.5+2.25+5.45%41.25441,557,676
12 Oct 201741.25-1.75-4.07%4143.000003720,463
11 Oct 201743.000003+2.25+5.52%4143.0000031,698,962
10 Oct 201740.75+1.25+3.16%4040.75309,923
09 Oct 201739.5+0.75+1.94%38.7540.5545,148
06 Oct 201738.75-1.75-4.32%38.7540405,913
05 Oct 201740.5+0.25+0.62%39.2540.75278,903
04 Oct 201740.25+1.25+3.21%39.2540.75748,858
03 Oct 201739+1.25+3.31%38.2539.751,242,174
02 Oct 201737.75+0.75+2.03%37.538.5892,860
29 Sep 201737+1.00+2.78%36.537.5668,799
28 Sep 201736+0.50+1.41%3636.75348,971
27 Sep 201735.5-0.50-1.39%3536.25355,637
26 Sep 2017360.000.00%35.7537162,967
25 Sep 201736-0.63-1.71%363785,602
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 Week43.54432.7535.3636524k6M2M-8.5-19.54%
1 Month36.254432.7537.537086k6M1M-1.25-3.45%
3 Months404432.7538.146283k6M615k-5-12.50%
6 Months40443136.196283k15M868k-5-12.50%
1 Year40513038.887949k15M766k-5-12.50%
3 Years115135.753058.476617k15M858k-80-69.57%
5 Years501513073.5202050M722k-15-30.00%
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:32 V: D:20171023 15:16:59