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% 44.00p 43.25p 44.00p 45.00p 40.75p 44.00p 597,235.00 16:26:36
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
16 Jan 201744-0.25-0.56%4446.5474,852
13 Jan 201744.25+0.25+0.57%44.2545.5391,478
12 Jan 201744-0.25-0.56%43.2546419,661
11 Jan 201744.25-0.75-1.67%4446249,082
10 Jan 201745-0.50-1.10%44.546148,656
09 Jan 201745.5-1.50-3.19%4447756,447
06 Jan 201747+0.50+1.08%4547351,418
05 Jan 201746.5+2.75+6.29%44.547920,303
04 Jan 201743.75+0.25+0.57%4344.5127,112
03 Jan 201743.5-0.50-1.14%4346447,972
30 Dec 201644-1.00-2.22%43.2545.5305,958
29 Dec 201645+0.75+1.69%44.2547.5827,225
28 Dec 201644.25+0.63+1.43%42.545443,495
23 Dec 201643.625+0.88+2.05%43.544.5480,887
22 Dec 201642.750.000.00%42.7543.5273,475
21 Dec 201642.75+2.00+4.91%41.75432,430,231
20 Dec 201640.75-0.25-0.61%40.7541.75424,584
19 Dec 2016410.000.00%4042692,184
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 Week46.0046.5040.7544.1834149k597k337k-2.00-4.35%
1 Month41.2547.5040.7544.0571127k2M557k2.756.67%
3 Months42.0047.5030.0040.434949k7M854k2.004.76%
6 Months40.2556.7530.0044.304249k12M1M3.759.32%
1 Year81.2587.0030.0047.557343k12M901k-37.25-45.85%
3 Years118.25151.0030.0078.302043913M868k-74.25-62.79%
5 Years59.25151.0030.0079.9305050M617k-15.25-25.74%
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:34 V: D:20170117 17:21:27