Flybe Share Price History (FLYB)

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 2018	42	+0.75	+1.82%	41.9	42	39,896
17 Sep 2018	41.25	+0.05	+0.12%	41.25	41.9	204,003
14 Sep 2018	41.2	+0.10	+0.24%	40.5	41.2	118,867
13 Sep 2018	41.1	+0.45	+1.11%	40.5	41.9	21,903
12 Sep 2018	40.65	-0.45	-1.09%	40.2	41	93,295
11 Sep 2018	41.1	-0.50	-1.20%	40.2	41.2	31,661
10 Sep 2018	41.6	-0.10	-0.24%	41.3	41.6	31,432
07 Sep 2018	41.7	+0.25	+0.60%	41	42.1	38,113
06 Sep 2018	41.45	-0.05	-0.12%	40.9	41.9	114,796
05 Sep 2018	41.5	+0.40	+0.97%	41.2	42	76,697
04 Sep 2018	41.1	-0.45	-1.08%	41	41.9	479,740
03 Sep 2018	41.55	-0.05	-0.12%	40.1	41.9	10,877
31 Aug 2018	41.6	+0.20	+0.48%	41	42	249,634
30 Aug 2018	41.4	+0.40	+0.98%	39.6	42	188,299
29 Aug 2018	41	-0.20	-0.49%	40.5	41.8	147,110
28 Aug 2018	41.2	-0.05	-0.12%	41.2	41.8	37,805
24 Aug 2018	41.25	-0.25	-0.60%	41.25	41.25	17,829
23 Aug 2018	41.5	-0.50	-1.19%	41.5	42	98,180
22 Aug 2018	42	+0.50	+1.20%	40.8	42	193,274
21 Aug 2018	41.5	+0.15	+0.36%	41.3	41.5	168,276
20 Aug 2018	41.35	+0.40	+0.98%	41	41.9	343,889

Period †	Open	High	Low	VWAP	Min Vol	Max Vol	Avg. Daily Vol [m]	Change	%
1 Week	40.2	42	40.2	41.1762	22k	204k	96k	1.8	4.48%
1 Month	41.5	42.1	39.6	41.3448	11k	480k	115k	0.5	1.20%
3 Months	40	43.5	39.1	41.1051	845	2M	265k	2	5.00%
6 Months	46.8	46.9	33	39.6340	845	3M	298k	-4.8	-10.26%
1 Year	37.5	49.7	30.25	38.9794	845	8M	471k	4.5	12.00%
3 Years	83	96	30	47.7473	845	15M	691k	-41	-49.40%
5 Years	88.25	151	30	70.6441	439	50M	774k	-46.25	-52.41%