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 201839.8+1.90+5.01%3840237,700
19 Apr 201837.9+0.05+0.13%37.639.1474,743
18 Apr 201837.85+1.20+3.27%36.538.4275,139
17 Apr 201836.65-0.85-2.27%36.137.4101,345
16 Apr 201837.5+0.10+0.27%3737.6414,819
13 Apr 201837.4+1.30+3.60%36.437.4335,176
12 Apr 201836.1+0.90+2.56%3536.6163,653
11 Apr 201835.2+0.75+2.18%34.535.3236,883
10 Apr 201834.45+0.95+2.84%34.4534.4518,144
09 Apr 201833.5-0.50-1.47%33.534174,628
06 Apr 201834-0.20-0.58%3434.7134,212
05 Apr 201834.2-0.25-0.73%34.234.2155,174
04 Apr 201834.45+1.25+3.77%33.635234,316
03 Apr 201833.2-0.30-0.90%3334472,888
29 Mar 201833.5-1.15-3.32%33.53476,582
28 Mar 201834.65+0.25+0.73%33.834.9230,119
27 Mar 201834.4-0.15-0.43%34.235171,030
26 Mar 201834.55-0.25-0.72%34.5535.3210,870
23 Mar 201834.8+0.20+0.58%34.134.8395,408
22 Mar 201834.6-12.10-25.91%34.138.32,599,651
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 Week36.54036.137.6040101k475k320k3.39.04%
1 Month34.1403335.564818k475k238k5.716.72%
3 Months34.749.731.441.888418k8M683k5.114.70%
6 Months33.7549.730.2538.635818k8M541k6.0517.93%
1 Year4149.730.2537.164018k15M698k-1.2-2.93%
3 Years57.25993051.812217k15M774k-17.45-30.48%
5 Years461513071.489943950M763k-6.2-13.48%
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:42 V: D:20180422 23:50:03