Find Your Broker
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
  +0.575p +16.67% 4.025p 3.95p 4.10p 4.27p 3.40p 3.40p 40,239,916 16:35:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 752.6 -9.4 -4.5 - 8.72

Flybe (FLYB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Jan 20194.025+0.58+16.67%3.44.269999940,239,916
21 Jan 20193.45+0.95+38.00%33.6938,045,910
18 Jan 20192.5+0.33+15.21%1.92.9939,011,380
17 Jan 20192.17+0.54+32.72%1.452.1726,219,598
16 Jan 20191.635-0.77-31.88%1.622.443,488,566
15 Jan 20192.4-1.72-41.75%1.813.6562,440,028
14 Jan 20194.12+0.37+9.87%3.34.4742,252,030
11 Jan 20193.75-12.63-77.10%1.564.49171,032,951
10 Jan 201916.375-0.27-1.65%1616.91,489,772
09 Jan 201916.649999+0.25+1.52%16.116.851,430,874
08 Jan 201916.399999+0.65+4.13%15.6516.752,405,188
07 Jan 201915.75-0.25-1.56%15.6516.3999991,693,028
04 Jan 201916-0.10-0.62%1616.62,389,497
03 Jan 201916.1-0.40-2.42%16.0516.951,677,577
02 Jan 201916.5-0.50-2.94%16.317.51,656,424
31 Dec 2018170.000.00%16.217.31,581,834
28 Dec 201817-0.35-2.02%1717.62,131,935
27 Dec 201817.35+0.35+2.06%16.55183,462,633
24 Dec 201817+0.85+5.26%1617.351,982,073
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 Week3.654.271.452.421726M62M42M0.37510.27%
1 Month17.4181.453.73461M171M26M-13.375-76.87%
3 Months11.8524.61.4510.03361M171M18M-7.825-66.03%
6 Months4243.51.4510.694911k171M9M-37.975-90.42%
1 Year33.949.71.4512.3041845171M5M-29.875-88.13%
3 Years81851.4520.1777845171M2M-76.975-95.03%
5 Years1041511.4536.2843439171M2M-99.975-96.13%
Your Recent History
LSE
FLYB
Flybe
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190123 01:59:21