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
  +0.00p +0.00% 42.00p 40.80p 41.90p - - - 241 08:02:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 752.6 -9.4 -4.5 - 91.00

Flybe (FLYB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Sep 201842+0.75+1.82%41.94239,896
17 Sep 201841.25+0.05+0.12%41.2541.9204,003
14 Sep 201841.2+0.10+0.24%40.541.2118,867
13 Sep 201841.1+0.45+1.11%40.541.921,903
12 Sep 201840.65-0.45-1.09%40.24193,295
11 Sep 201841.1-0.50-1.20%40.241.231,661
10 Sep 201841.6-0.10-0.24%41.341.631,432
07 Sep 201841.7+0.25+0.60%4142.138,113
06 Sep 201841.45-0.05-0.12%40.941.9114,796
05 Sep 201841.5+0.40+0.97%41.24276,697
04 Sep 201841.1-0.45-1.08%4141.9479,740
03 Sep 201841.55-0.05-0.12%40.141.910,877
31 Aug 201841.6+0.20+0.48%4142249,634
30 Aug 201841.4+0.40+0.98%39.642188,299
29 Aug 201841-0.20-0.49%40.541.8147,110
28 Aug 201841.2-0.05-0.12%41.241.837,805
24 Aug 201841.25-0.25-0.60%41.2541.2517,829
23 Aug 201841.5-0.50-1.19%41.54298,180
22 Aug 201842+0.50+1.20%40.842193,274
21 Aug 201841.5+0.15+0.36%41.341.5168,276
20 Aug 201841.35+0.40+0.98%4141.9343,889
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 Week40.24240.241.176222k204k96k1.84.48%
1 Month41.542.139.641.344811k480k115k0.51.20%
3 Months4043.539.141.10518452M265k25.00%
6 Months46.846.93339.63408453M298k-4.8-10.26%
1 Year37.549.730.2538.97948458M471k4.512.00%
3 Years83963047.747384515M691k-41-49.40%
5 Years88.251513070.644143950M774k-46.25-52.41%
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:20180919 07:43:08