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
  +0.25p +0.58% 43.00p 42.75p 43.00p 43.50p 42.50p 42.75p 288,270.00 16:20:37
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 623.8 2.7 3.1 13.9 93.16

Flybe (FLYB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Mar 201743.000004+0.25+0.58%42.543.5288,270
27 Mar 201742.75-0.88-2.01%42.7543.75240,866
24 Mar 201743.625-0.38-0.85%43.54495,491
23 Mar 2017440.000.00%43.7544.5157,099
22 Mar 201744+0.50+1.15%43.25000444174,378
21 Mar 201743.5-0.50-1.14%43.00000444.5519,919
20 Mar 201744-2.00-4.35%43.00000445.75854,085
17 Mar 201746-1.75-3.66%44.99999647.250004707,205
16 Mar 201747.75-0.50-1.04%47.7548.5211,519
15 Mar 201748.25-0.75-1.53%48.2548.5142,112
14 Mar 201748.9999960.000.00%48.548.9999962,195,210
13 Mar 201748.999996-0.50-1.01%48.99999649.5105,539
10 Mar 201749.5+0.25+0.51%4849.5888,491
09 Mar 201749.250004-0.25-0.51%49.25000449.75692,471
08 Mar 201749.5+0.25+0.51%49.25000449.75512,574
07 Mar 201749.2500040.000.00%49.25000449.75407,564
06 Mar 201749.250004-0.25-0.51%49.25000450333,909
03 Mar 201749.5+0.25+0.51%49.550184,990
02 Mar 201749.250004-0.50-1.01%49.25000449.751,200,152
01 Mar 201749.75+0.25+0.51%49.550595,291
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 Week44.5044.5042.500.000095k520k238k-1.50-3.37%
1 Month49.5050.0042.500.000095k2M568k-6.50-13.13%
3 Months45.5051.0040.750.000095k2M491k-2.50-5.49%
6 Months50.7551.7530.000.000049k7M704k-7.75-15.27%
1 Year64.0067.0030.000.000049k12M928k-21.00-32.81%
3 Years132.75151.0030.000.000043913M853k-89.75-67.61%
5 Years69.00151.0030.000.0000050M634k-26.00-37.68%
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:35 V: D:20170329 01:29:22