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
  +0.75p +2.04% 37.50p 37.00p 38.00p 37.25p 36.50p 36.75p 368,628 16:35:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 707.4 -19.9 -12.3 - 81.25

Flybe (FLYB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Sep 201737.5+0.75+2.04%36.537.5368,628
18 Sep 201736.75+1.25+3.52%35.2537335,661
15 Sep 201735.5-1.00-2.74%35.537191,454
14 Sep 201736.5+1.00+2.82%36.537.5792,453
13 Sep 201735.5-1.00-2.74%35.537.5725,957
12 Sep 201736.5-0.25-0.68%36.537.5388,033
11 Sep 201736.75-0.50-1.34%36.2538218,150
08 Sep 201737.25-0.75-1.97%3638282,204
07 Sep 2017380.000.00%3838151,320
06 Sep 2017380.000.00%37.2539363,129
05 Sep 201738-0.50-1.30%3839443,016
04 Sep 201738.5-1.50-3.75%38.540.25114,346
01 Sep 201740+2.00+5.26%4040143,414
31 Aug 2017380.000.00%3839.5276,909
30 Aug 201738-1.00-2.56%3839100,770
29 Aug 2017390.000.00%3939108,569
25 Aug 201739+0.75+1.96%3939161,522
24 Aug 201738.25-1.75-4.38%38.2540.5373,733
23 Aug 2017400.000.00%4040.25161,640
22 Aug 201740+0.25+0.63%4040.7583,088
21 Aug 201739.75-0.75-1.85%39.7540.5271,558
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 Week37.2537.535.2536.1575191k792k487k0.250.67%
1 Month40.7540.7535.2537.303683k792k285k-3.25-7.98%
3 Months34.54433.2538.079383k7M572k38.70%
6 Months44.544.53136.404083k15M772k-7-15.73%
1 Year51.552.753040.012349k15M769k-14-27.18%
3 Years120135.753060.567717k15M847k-82.5-68.75%
5 Years57.751513074.4397050M704k-20.25-35.06%
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:40 V: D:20170920 00:26:37