| 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 2017 | 41.25 | +1.00 | +2.48% | 41.25 | 42.5 | 615,474 |
| 15 Aug 2017 | 40.25 | -0.75 | -1.83% | 40.25 | 42.25 | 321,395 |
| 14 Aug 2017 | 41 | +0.25 | +0.61% | 40.75 | 41.5 | 239,662 |
| 11 Aug 2017 | 40.75 | -1.00 | -2.40% | 40 | 41.5 | 396,726 |
| 10 Aug 2017 | 41.75 | +0.50 | +1.21% | 40 | 42 | 659,145 |
| 09 Aug 2017 | 41.25 | -1.25 | -2.94% | 41 | 42 | 371,996 |
| 08 Aug 2017 | 42.5 | -0.50 | -1.16% | 41.5 | 44 | 823,147 |
| 07 Aug 2017 | 43.000003 | +2.75 | +6.83% | 39.75 | 43.000003 | 1,007,002 |
| 04 Aug 2017 | 40.25 | +0.75 | +1.90% | 40 | 40.5 | 441,146 |
| 03 Aug 2017 | 39.5 | +0.63 | +1.61% | 39 | 40 | 322,968 |
| 02 Aug 2017 | 38.875 | +0.38 | +0.97% | 38.875 | 39.5 | 202,101 |
| 01 Aug 2017 | 38.5 | +1.00 | +2.67% | 38.5 | 39.75 | 455,310 |
| 31 Jul 2017 | 37.5 | -2.50 | -6.25% | 37.25 | 40 | 796,803 |
| 28 Jul 2017 | 40 | +1.13 | +2.89% | 38.5 | 41 | 1,782,406 |
| 27 Jul 2017 | 38.875 | -0.63 | -1.58% | 38.875 | 40 | 1,849,990 |
| 26 Jul 2017 | 39.5 | +4.00 | +11.27% | 36 | 41.25 | 7,100,059 |
| 25 Jul 2017 | 35.5 | +0.25 | +0.71% | 34.75 | 35.5 | 358,603 |
| 24 Jul 2017 | 35.25 | -0.25 | -0.70% | 34.75 | 35.75 | 550,896 |
| 21 Jul 2017 | 35.5 | +1.00 | +2.90% | 35 | 35.75 | 452,884 |
| 20 Jul 2017 | 34.5 | -0.38 | -1.08% | 34 | 35.25 | 327,535 |
| 19 Jul 2017 | 34.875 | +0.13 | +0.36% | 34.75 | 35.25 | 210,704 |
| 18 Jul 2017 | 34.75 | +0.75 | +2.21% | 33.75 | 35 | 1,003,060 |
| 17 Jul 2017 | 34 | 0.00 | 0.00% | 33.5 | 34.5 | 512,565 |
Flybe Group PLC (FLYB) Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 41 | 42.5 | 40 | 41.1380 | 240k | 659k | 446k | 0 | - |
| 1 Month | 35 | 44 | 34 | 39.5507 | 202k | 7M | 954k | 6 | 17.14% |
| 3 Months | 38 | 44 | 31 | 35.3543 | 139k | 15M | 1M | 3 | 7.89% |
| 6 Months | 46 | 51 | 31 | 38.1876 | 95k | 15M | 846k | -5 | -10.87% |
| 1 Year | 40.5 | 56.75 | 30 | 42.0739 | 49k | 15M | 955k | 0.5 | 1.23% |
| 3 Years | 114.25 | 135.75 | 30 | 61.5337 | 439 | 15M | 850k | -73.25 | -64.11% |
| 5 Years | 58.5 | 151 | 30 | 74.6878 | 0 | 50M | 700k | -17.5 | -29.91% |
