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
  +0.10p +0.24% 41.25p 41.00p 41.50p - - - 1,111,078 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 752.6 -9.4 -4.5 - 89.37

Flybe (FLYB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jul 201841.25+0.10+0.24%41.2541.251,111,078
18 Jul 201841.15+0.15+0.37%4141.516,974
17 Jul 201841-0.25-0.61%40.341.1139,168
16 Jul 201841.25+0.45+1.10%40.241.516,682
13 Jul 201840.80.000.00%40.840.8248,396
12 Jul 201840.8-0.20-0.49%40.840.826,563
11 Jul 201841-0.25-0.61%414199,463
10 Jul 201841.25+0.25+0.61%41.2541.25845
09 Jul 201841-0.40-0.97%4141.9110,037
06 Jul 201841.4+0.50+1.22%4141.7750,117
05 Jul 201840.9+0.50+1.24%40.541.5162,674
04 Jul 201840.4-1.10-2.65%40.441.543,199
03 Jul 201841.5+0.70+1.72%41.541.7123,533
02 Jul 201840.8-0.30-0.73%40.841.61,105,473
29 Jun 201841.1+1.10+2.75%39.141.9512,034
28 Jun 201840-0.10-0.25%4041303,293
27 Jun 201840.1-0.25-0.62%39.940.5694,994
26 Jun 201840.35+0.45+1.13%40.241210,756
25 Jun 201839.9-1.00-2.44%39.340.61,085,339
22 Jun 201840.9-0.10-0.24%40.941.4341,974
21 Jun 201841+0.50+1.23%4041231,726
20 Jun 201840.5+2.70+7.14%38.141708,987
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 Week40.841.540.240.892217k1M90k0.451.10%
1 Month40.541.939.140.64778451M311k0.751.85%
3 Months38.1542.53640.20938451M311k3.18.13%
6 Months32.449.730.840.91788458M489k8.8527.31%
1 Year3549.730.2538.80638458M530k6.2517.86%
3 Years83993050.252384515M719k-41.75-50.30%
5 Years601513071.045643950M772k-18.75-31.25%
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:42 V: D:20180720 00:33:35