| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| +0.75p | +2.04% | 37.50p | 37.00p | 38.00p | 37.25p | 36.50p | 36.75p | 368,628 | 16:35:07 |
| Industry Sector | Turnover (m) | Profit (m) | EPS - Basic | PE Ratio | Market Cap (m) |
|---|---|---|---|---|---|
| Travel & Leisure | 707.4 | -19.9 | -12.3 | - | 81.25 |
Flybe (FLYB) 1 Month Share Price History
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Trades |
|---|---|---|---|---|---|---|
| 19 Sep 2017 | 37.5 | +0.75 | +2.04% | 36.5 | 37.5 | 368,628 |
| 18 Sep 2017 | 36.75 | +1.25 | +3.52% | 35.25 | 37 | 335,661 |
| 15 Sep 2017 | 35.5 | -1.00 | -2.74% | 35.5 | 37 | 191,454 |
| 14 Sep 2017 | 36.5 | +1.00 | +2.82% | 36.5 | 37.5 | 792,453 |
| 13 Sep 2017 | 35.5 | -1.00 | -2.74% | 35.5 | 37.5 | 725,957 |
| 12 Sep 2017 | 36.5 | -0.25 | -0.68% | 36.5 | 37.5 | 388,033 |
| 11 Sep 2017 | 36.75 | -0.50 | -1.34% | 36.25 | 38 | 218,150 |
| 08 Sep 2017 | 37.25 | -0.75 | -1.97% | 36 | 38 | 282,204 |
| 07 Sep 2017 | 38 | 0.00 | 0.00% | 38 | 38 | 151,320 |
| 06 Sep 2017 | 38 | 0.00 | 0.00% | 37.25 | 39 | 363,129 |
| 05 Sep 2017 | 38 | -0.50 | -1.30% | 38 | 39 | 443,016 |
| 04 Sep 2017 | 38.5 | -1.50 | -3.75% | 38.5 | 40.25 | 114,346 |
| 01 Sep 2017 | 40 | +2.00 | +5.26% | 40 | 40 | 143,414 |
| 31 Aug 2017 | 38 | 0.00 | 0.00% | 38 | 39.5 | 276,909 |
| 30 Aug 2017 | 38 | -1.00 | -2.56% | 38 | 39 | 100,770 |
| 29 Aug 2017 | 39 | 0.00 | 0.00% | 39 | 39 | 108,569 |
| 25 Aug 2017 | 39 | +0.75 | +1.96% | 39 | 39 | 161,522 |
| 24 Aug 2017 | 38.25 | -1.75 | -4.38% | 38.25 | 40.5 | 373,733 |
| 23 Aug 2017 | 40 | 0.00 | 0.00% | 40 | 40.25 | 161,640 |
| 22 Aug 2017 | 40 | +0.25 | +0.63% | 40 | 40.75 | 83,088 |
| 21 Aug 2017 | 39.75 | -0.75 | -1.85% | 39.75 | 40.5 | 271,558 |
Flybe Group PLC (FLYB) Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 37.25 | 37.5 | 35.25 | 36.1575 | 191k | 792k | 487k | 0.25 | 0.67% |
| 1 Month | 40.75 | 40.75 | 35.25 | 37.3036 | 83k | 792k | 285k | -3.25 | -7.98% |
| 3 Months | 34.5 | 44 | 33.25 | 38.0793 | 83k | 7M | 572k | 3 | 8.70% |
| 6 Months | 44.5 | 44.5 | 31 | 36.4040 | 83k | 15M | 772k | -7 | -15.73% |
| 1 Year | 51.5 | 52.75 | 30 | 40.0123 | 49k | 15M | 769k | -14 | -27.18% |
| 3 Years | 120 | 135.75 | 30 | 60.5677 | 17k | 15M | 847k | -82.5 | -68.75% |
| 5 Years | 57.75 | 151 | 30 | 74.4397 | 0 | 50M | 704k | -20.25 | -35.06% |
