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
  -0.98p -9.92% 8.90p 8.92p 8.94p 10.95p 8.64p 10.10p 23,698,867 16:35:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 752.6 -9.4 -4.5 - 19.28

Flybe (FLYB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Nov 20188.9-0.98-9.92%8.6410.9523,698,867
15 Nov 20189.88-1.42-12.57%91334,586,461
14 Nov 201811.3-0.40-3.42%11.116.541,333,394
13 Nov 201811.7+0.20+1.74%11.212.358,641,694
12 Nov 201811.5+0.15+1.32%10.8511.652,046,655
09 Nov 201811.35+0.35+3.18%1111.57,307,450
08 Nov 201811-0.60-5.17%10.91210,535,909
07 Nov 201811.6+0.60+5.45%11.312.430,009,978
06 Nov 201811+0.60+5.77%10.411.313,098,496
05 Nov 201810.4-0.15-1.42%10.310.753,874,709
02 Nov 201810.55-0.30-2.76%10.3511.155,245,446
01 Nov 201810.85+0.60+5.85%10.411.255,190,106
31 Oct 201810.25-0.63-5.75%1011.55,878,271
30 Oct 201810.875-1.28-10.49%10.712.110,587,080
29 Oct 201812.15-0.58-4.52%11.9513.14,310,393
26 Oct 201812.725-1.50-10.54%12.515.212,308,794
25 Oct 201814.225+1.83+14.72%11.414.454,423,307
24 Oct 201812.4-0.30-2.36%12.313.55,860,148
23 Oct 201812.7-2.10-14.19%12.615.28,167,020
22 Oct 201814.8+0.50+3.50%14.316.3999997,138,788
19 Oct 201814.3-2.25-13.60%13.9518.49,627,275
18 Oct 201816.55-2.33-12.32%16195,749,425
17 Oct 201818.875-13.33-41.38%18.522.49,689,450
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 Week11.1516.58.6410.82212M41M19M-2.25-20.18%
1 Month17.0518.48.6411.48462M41M12M-8.15-47.80%
3 Months41.2542.18.6412.568611k41M4M-32.35-78.42%
6 Months39.143.58.6414.871884541M2M-30.2-77.24%
1 Year3749.78.6419.300484541M1M-28.1-75.95%
3 Years89.7594.58.6434.647984541M990k-80.85-90.08%
5 Years951518.6456.481443941M925k-86.1-90.63%
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:43 V: D:20181117 01:07:30