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 -1.22% 40.50p 39.50p 41.00p 41.25p 40.00p 41.00p 494,062.00 16:35:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 623.8 2.7 3.1 13.1 87.75

Flybe (FLYB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 Apr 201741+1.00+2.50%40.7541.5263,275
25 Apr 201740-0.25-0.62%4041.5309,374
24 Apr 201740.250.000.00%39.540.75102,885
21 Apr 201740.25+0.25+0.63%4041.25148,253
20 Apr 201740+0.25+0.63%39.7540322,000
19 Apr 201739.75-0.25-0.63%39.2541196,622
18 Apr 201740+0.25+0.63%39.2540.5297,940
13 Apr 201739.75+0.50+1.27%39.2540.25219,377
12 Apr 201739.250.000.00%39.2541261,105
11 Apr 201739.25-0.75-1.88%39.2541183,442
10 Apr 201740-0.75-1.84%4041.5340,130
07 Apr 201740.75-0.75-1.81%4041253,843
06 Apr 201741.5+1.50+3.75%40.541.5240,182
05 Apr 2017400.000.00%39.540.5601,361
04 Apr 201740-2.00-4.76%4042296,943
03 Apr 201742+1.75+4.35%39.7542368,588
31 Mar 201740.25-0.75-1.83%40.2541860,776
30 Mar 201741-1.50-3.53%4142.5505,429
29 Mar 201742.5-0.50-1.16%3842.753,059,774
28 Mar 201743.000003+0.25+0.58%42.543.5288,270
27 Mar 201742.75-0.88-2.01%42.7543.75240,866
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 Week39.7541.5039.500.0000103k494k229k0.751.89%
1 Month42.5042.5039.250.0000103k861k321k-2.00-4.71%
3 Months45.0051.0038.000.000095k3M509k-4.50-10.00%
6 Months38.0051.0030.000.000049k7M616k2.506.58%
1 Year56.0063.0030.000.000049k12M928k-15.50-27.68%
3 Years141.00146.0030.000.000043913M840k-100.50-71.28%
5 Years78.00151.0030.000.0000050M640k-37.50-48.08%
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:20170427 20:44:37