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
  +1.40p +4.47% 32.70p 32.50p 32.90p 32.90p 31.40p 31.40p 396,798 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 707.4 -19.9 -12.3 - 70.85

Flybe (FLYB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 201832.7+1.40+4.47%31.39999932.899997396,798
18 Jan 201831.299999-0.70-2.19%30.79999932.400001799,620
17 Jan 201832-0.20-0.62%3132.2402,515
16 Jan 201832.2-0.25-0.77%31.69999832.5169,569
15 Jan 201832.45-0.15-0.46%31.632.899997258,168
12 Jan 201832.599998+0.10+0.31%32.09999832.799999191,183
11 Jan 201832.5+0.50+1.56%31.50000132.752,345
10 Jan 201832-0.50-1.54%31.632.5242,318
09 Jan 201832.5-0.40-1.22%3232.599998215,063
08 Jan 201832.899997+1.20+3.79%3234697,435
05 Jan 201831.699998+0.20+0.63%30.79999931.699998293,077
04 Jan 201831.500001-0.50-1.56%30.79999931.699998432,225
03 Jan 201832-0.50-1.54%31.50000132.79999970,579
02 Jan 201832.5+1.00+3.17%31.69999833748,797
29 Dec 201731.500001+0.25+0.80%30.7531.7549,348
28 Dec 201731.25+0.25+0.81%30.49999831.500001142,673
27 Dec 2017310.000.00%30.2531.500001614,771
22 Dec 2017310.000.00%3131.500001191,727
21 Dec 201731+0.25+0.81%3132258,485
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 Week32.132.930.831.8380170k800k364k0.61.87%
1 Month313430.2531.928049k800k328k1.75.48%
3 Months34.753830.2534.105449k1M381k-2.05-5.90%
6 Months354430.2536.949949k7M572k-2.3-6.57%
1 Year445130.2537.717049k15M659k-11.3-25.68%
3 Years1001033053.881917k15M830k-67.3-67.30%
5 Years48.3751513072.6396050M736k-15.675-32.40%
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:20180121 12:46:36