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 +2.21% 34.75p 34.00p 35.00p 35.00p 34.00p 34.00p 227,648 16:15:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 707.4 -19.9 -12.3 - 75.29

Flybe (FLYB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Nov 201734-1.00-2.86%3435.75336,280
22 Nov 201735-1.25-3.45%3536218,748
21 Nov 201736.25+0.75+2.11%35.2536.25566,510
20 Nov 201735.5-1.00-2.74%35.2535.75245,256
17 Nov 201736.50.000.00%36.2537787,576
16 Nov 201736.5-0.25-0.68%36.53773,195
15 Nov 201736.75+0.25+0.68%36.537739,289
14 Nov 201736.5+0.25+0.69%36.537.5973,764
13 Nov 201736.25+0.25+0.69%36.2537376,270
10 Nov 201736+0.25+0.70%35.5371,305,258
09 Nov 201735.75-0.50-1.38%34.7538702,277
08 Nov 201736.25+0.25+0.69%35.2536.25346,511
07 Nov 201736-0.25-0.69%35.7536.251,311,842
06 Nov 201736.250.000.00%35.7536.75128,326
03 Nov 201736.25+0.25+0.69%35.536.25382,964
02 Nov 201736+0.25+0.70%35.536.25308,327
01 Nov 201735.75+0.75+2.14%35.2536.75800,312
31 Oct 2017350.000.00%34.535.25534,239
30 Oct 201735+0.50+1.45%34.535.25317,602
27 Oct 201734.5-0.25-0.72%3434.75262,828
26 Oct 201734.75+0.63+1.83%3435262,974
25 Oct 201734.125-0.88-2.50%3435.25840,457
24 Oct 201735+0.50+1.45%34.7535.25244,215
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 Week37373435.7779219k788k431k-2.25-6.08%
1 Month34.75383435.933473k1M536k0-
3 Months404432.7536.867073k6M673k-5.25-13.13%
6 Months38.5443135.947373k15M902k-3.75-9.74%
1 Year44.5513138.589449k15M677k-9.75-21.91%
3 Years106112.753055.892717k15M842k-71.25-67.22%
5 Years531513073.0249050M731k-18.25-34.43%
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:20171124 17:11:41