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
	+1.90p	+5.01%	39.80p	37.40p	39.90p	40.00p	38.00p	39.10p	237,700	16:35:01

Industry Sector	Turnover (m)	Profit (m)	EPS - Basic	PE Ratio	Market Cap (m)
Travel & Leisure	707.4	-19.9	-12.3	-	86.23

Flybe (FLYB) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Trades
20 Apr 2018	39.8	+1.90	+5.01%	38	40	237,700
19 Apr 2018	37.9	+0.05	+0.13%	37.6	39.1	474,743
18 Apr 2018	37.85	+1.20	+3.27%	36.5	38.4	275,139
17 Apr 2018	36.65	-0.85	-2.27%	36.1	37.4	101,345
16 Apr 2018	37.5	+0.10	+0.27%	37	37.6	414,819
13 Apr 2018	37.4	+1.30	+3.60%	36.4	37.4	335,176
12 Apr 2018	36.1	+0.90	+2.56%	35	36.6	163,653
11 Apr 2018	35.2	+0.75	+2.18%	34.5	35.3	236,883
10 Apr 2018	34.45	+0.95	+2.84%	34.45	34.45	18,144
09 Apr 2018	33.5	-0.50	-1.47%	33.5	34	174,628
06 Apr 2018	34	-0.20	-0.58%	34	34.7	134,212
05 Apr 2018	34.2	-0.25	-0.73%	34.2	34.2	155,174
04 Apr 2018	34.45	+1.25	+3.77%	33.6	35	234,316
03 Apr 2018	33.2	-0.30	-0.90%	33	34	472,888
29 Mar 2018	33.5	-1.15	-3.32%	33.5	34	76,582
28 Mar 2018	34.65	+0.25	+0.73%	33.8	34.9	230,119
27 Mar 2018	34.4	-0.15	-0.43%	34.2	35	171,030
26 Mar 2018	34.55	-0.25	-0.72%	34.55	35.3	210,870
23 Mar 2018	34.8	+0.20	+0.58%	34.1	34.8	395,408
22 Mar 2018	34.6	-12.10	-25.91%	34.1	38.3	2,599,651

Period †	Open	High	Low	VWAP	Min Vol	Max Vol	Avg. Daily Vol [m]	Change	%
1 Week	36.5	40	36.1	37.6040	101k	475k	320k	3.3	9.04%
1 Month	34.1	40	33	35.5648	18k	475k	238k	5.7	16.72%
3 Months	34.7	49.7	31.4	41.8884	18k	8M	683k	5.1	14.70%
6 Months	33.75	49.7	30.25	38.6358	18k	8M	541k	6.05	17.93%
1 Year	41	49.7	30.25	37.1640	18k	15M	698k	-1.2	-2.93%
3 Years	57.25	99	30	51.8122	17k	15M	774k	-17.45	-30.48%
5 Years	46	151	30	71.4899	439	50M	763k	-6.2	-13.48%