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
  +0.00p +0.00% 35.90p 35.40p 36.50p - - - 0 08:00:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 707.4 -19.9 -12.3 - 77.78

Flybe (FLYB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Feb 201835.900001+1.40+4.06%3536.099998415,225
16 Feb 201834.5+0.40+1.17%3435.589,913
15 Feb 201834.099998+0.10+0.29%3435.29999966,479
14 Feb 201834-0.75-2.16%343486,264
13 Feb 201834.75+1.05+3.12%33.69999635.900001271,923
12 Feb 201833.699996-0.70-2.03%33.69999635.400001214,805
09 Feb 201834.400001-1.00-2.82%34.235140,682
08 Feb 201835.400001-1.30-3.54%3536199,834
07 Feb 201836.7+1.70+4.86%33.69999636.7520,985
06 Feb 201835+1.80+5.42%31.39999935888,599
05 Feb 201833.2-2.80-7.78%33.236397,842
02 Feb 2018360.000.00%3536.300003279,814
01 Feb 2018360.000.00%35.59999836.899997565,986
31 Jan 2018360.000.00%34.737.51,191,224
30 Jan 201836-0.20-0.55%3536356,074
29 Jan 201836.2+1.40+4.02%3536.400001404,601
26 Jan 201834.799999+0.30+0.87%34.735.400001367,830
25 Jan 201834.5+0.40+1.17%34.40000135171,820
24 Jan 201834.099998-0.10-0.29%3434.899997520,805
23 Jan 201834.2+0.70+2.09%33.40000134.5617,681
22 Jan 201833.5+0.80+2.45%32.533.5471,918
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 Week33.736.133.735.123366k415k186k2.26.53%
1 Month33.937.531.435.226166k1M388k25.90%
3 Months33.7537.530.2533.479249k1M339k2.156.37%
6 Months40.754430.2535.817149k6M486k-4.85-11.90%
1 Year46.255130.2537.207849k15M660k-10.35-22.38%
3 Years59.25993052.722717k15M773k-23.35-39.41%
5 Years511513072.429243950M738k-15.1-29.61%
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:41 V: D:20180220 09:19:34