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
  +0.00p +0.00% 35.50p 35.50p 36.25p 35.50p 35.50p 35.50p 11,510 08:08:39
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 707.4 -19.9 -12.3 - 76.91

Flybe (FLYB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Jun 201735.50.000.00%35.2536386,465
27 Jun 201735.5+1.00+2.90%34.535.5304,897
26 Jun 201734.5-0.75-2.13%34.536600,689
23 Jun 201735.250.000.00%3536.25279,555
22 Jun 201735.25+0.25+0.71%35.2536.5890,031
21 Jun 201735+0.75+2.19%34.2535.751,041,976
20 Jun 201734.25+0.50+1.48%33.534.75489,418
19 Jun 201733.75-0.50-1.46%33.534.75275,742
16 Jun 201734.25+1.25+3.79%32.2534.7514,697,586
15 Jun 201733+1.50+4.76%31.2533.255,630,165
14 Jun 201731.500001-0.50-1.56%3132.56,533,326
13 Jun 201732-0.75-2.29%3232.751,924,401
12 Jun 201732.75-0.25-0.76%32.5341,143,223
09 Jun 201733-0.50-1.49%3234.51,439,682
08 Jun 201733.5+0.50+1.52%3336.52,653,495
07 Jun 201733-0.75-2.22%31.2533.751,835,135
06 Jun 201733.75-0.25-0.74%33.535.751,157,188
05 Jun 201734-1.50-4.23%3336.251,028,736
02 Jun 201735.50.000.00%35.536.5516,259
01 Jun 201735.5-1.75-4.70%3537.751,426,235
31 May 201737.25+0.50+1.36%37.25381,114,094
30 May 201736.75-0.75-2.00%36.538374,697
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 Week3636.534.50.0000280k890k492k-0.5-1.39%
1 Month3737.75310.0000276k15M2M-1.5-4.05%
3 Months4141.5310.0000103k15M1M-5.5-13.41%
6 Months44.551310.000095k15M743k-9-20.22%
1 Year39.7556.75300.000049k15M991k-4.25-10.69%
3 Years117.5135.75300.000043915M844k-82-69.79%
5 Years73151300.0000050M681k-37.5-51.37%
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:41 V: D:20170629 07:30:49