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
  +2.50p +5.52% 47.75p 45.75p 46.75p 47.75p 45.25p 46.00p 1,750,100.00 16:35:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 623.8 2.7 3.1 15.4 103.45

Flybe (FLYB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Feb 201747.75+2.50+5.52%45.25000447.751,630,441
17 Feb 201745.2500040.000.00%45.25000445.75165,003
16 Feb 201745.2500040.000.00%45.25000446331,478
15 Feb 201745.250004-0.50-1.09%45.25000445.250004165,081
14 Feb 201745.75+0.25+0.55%44.545.75221,166
13 Feb 201745.5+0.25+0.55%44.545.75180,380
10 Feb 201745.250004+1.25+2.84%4445.75521,094
09 Feb 201744+1.00+2.33%43.7544.749996517,646
08 Feb 201743.000004+0.25+0.58%42.7543.75246,288
07 Feb 201742.75-0.75-1.72%42.7543.75422,394
06 Feb 201743.5-1.00-2.25%43.544.5212,883
03 Feb 201744.50.000.00%4444.5129,272
02 Feb 201744.5-0.25-0.56%44.544.999996308,774
01 Feb 201744.749996+1.00+2.29%43.544.749996125,340
31 Jan 201743.75-1.25-2.78%43.545.51,183,363
30 Jan 201744.999996-0.50-1.10%4246461,491
27 Jan 201745.5+0.50+1.11%44.99999645.5258,085
26 Jan 201744.999996+1.50+3.45%44.544.999996169,431
25 Jan 201743.5-0.50-1.14%43.00000444.5253,410
24 Jan 201744-0.75-1.68%42.7544439,159
23 Jan 201744.749996+0.50+1.13%43.544.999996328,053
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 Week44.5047.7544.5045.3964165k2M213k3.257.30%
1 Month44.5047.7542.0044.3629125k2M332k3.257.30%
3 Months45.0047.7540.0043.943949k2M378k2.756.11%
6 Months47.0056.7530.0045.144249k12M1M0.751.60%
1 Year71.0072.0030.0046.251249k12M898k-23.25-32.75%
3 Years133.50151.0030.0077.180017k13M864k-85.75-64.23%
5 Years68.25151.0030.0079.6311050M622k-20.50-30.04%
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:20170221 00:37:14