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 -1.12% 44.00p 43.50p 44.00p 44.25p 43.50p 44.25p 107,345.00 16:29:56
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 623.8 2.7 3.1 14.2 95.33

Flybe (FLYB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
08 Dec 201644-0.50-1.12%43.544.25107,345
07 Dec 201644.5+0.75+1.71%43.2544.5326,975
06 Dec 201643.75-0.75-1.69%43.7544.5127,269
05 Dec 201644.5+0.25+0.56%44.2544.5121,280
02 Dec 201644.25-0.25-0.56%43.2544.593,341
01 Dec 201644.5+0.50+1.14%42.544.5319,377
30 Nov 2016440.000.00%43.7544.5246,578
29 Nov 2016440.000.00%4446.5318,218
28 Nov 2016440.000.00%43.7545282,752
25 Nov 201644-1.00-2.22%43.7544.5221,539
24 Nov 201645+0.50+1.12%43.545284,920
23 Nov 201644.5+1.25+2.89%43.544.5493,077
22 Nov 201643.25-0.75-1.70%4344.5339,683
21 Nov 201644+0.75+1.73%4345.25644,528
18 Nov 201643.25-0.25-0.57%42.7545654,692
17 Nov 201643.5-2.00-4.40%42461,307,248
16 Nov 201645.5-0.25-0.55%4546.5887,091
15 Nov 201645.75+0.50+1.10%44.546.51,864,012
14 Nov 201645.25+1.50+3.43%43461,746,362
11 Nov 201643.75+1.50+3.55%42441,701,207
10 Nov 201642.25+2.50+6.29%37.542.52,583,612
09 Nov 201639.75+4.75+13.57%3040.752,536,706
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 Week44.5044.5042.5044.379893k327k198k-0.50-1.12%
1 Month40.5046.5037.5044.091893k3M728k3.508.64%
3 Months49.5052.7530.0042.513260k7M1M-5.50-11.11%
6 Months59.0063.0030.0044.339960k12M1M-15.00-25.42%
1 Year91.0094.0030.0049.787117k12M900k-47.00-51.65%
3 Years99.00151.0030.0079.642943913M872k-55.00-55.56%
5 Years66.00151.0030.0080.3631050M611k-22.00-33.33%
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:20161209 02:02:21