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
  -0.25p -0.61% 41.00p 41.00p 42.00p 42.00p 42.00p 42.00p 114,765 16:35:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 707.4 -19.9 -12.3 - 88.83

Flybe (FLYB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Aug 201741.25+1.00+2.48%41.2542.5615,474
15 Aug 201740.25-0.75-1.83%40.2542.25321,395
14 Aug 201741+0.25+0.61%40.7541.5239,662
11 Aug 201740.75-1.00-2.40%4041.5396,726
10 Aug 201741.75+0.50+1.21%4042659,145
09 Aug 201741.25-1.25-2.94%4142371,996
08 Aug 201742.5-0.50-1.16%41.544823,147
07 Aug 201743.000003+2.75+6.83%39.7543.0000031,007,002
04 Aug 201740.25+0.75+1.90%4040.5441,146
03 Aug 201739.5+0.63+1.61%3940322,968
02 Aug 201738.875+0.38+0.97%38.87539.5202,101
01 Aug 201738.5+1.00+2.67%38.539.75455,310
31 Jul 201737.5-2.50-6.25%37.2540796,803
28 Jul 201740+1.13+2.89%38.5411,782,406
27 Jul 201738.875-0.63-1.58%38.875401,849,990
26 Jul 201739.5+4.00+11.27%3641.257,100,059
25 Jul 201735.5+0.25+0.71%34.7535.5358,603
24 Jul 201735.25-0.25-0.70%34.7535.75550,896
21 Jul 201735.5+1.00+2.90%3535.75452,884
20 Jul 201734.5-0.38-1.08%3435.25327,535
19 Jul 201734.875+0.13+0.36%34.7535.25210,704
18 Jul 201734.75+0.75+2.21%33.75351,003,060
17 Jul 2017340.000.00%33.534.5512,565
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 Week4142.54041.1380240k659k446k0-
1 Month35443439.5507202k7M954k617.14%
3 Months38443135.3543139k15M1M37.89%
6 Months46513138.187695k15M846k-5-10.87%
1 Year40.556.753042.073949k15M955k0.51.23%
3 Years114.25135.753061.533743915M850k-73.25-64.11%
5 Years58.51513074.6878050M700k-17.5-29.91%
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:31 V: D:20170817 21:06:38