Flybe Group Share Price (FLYB) - Buy FLYB Shares

View your Watch List Add FLYB to your Watch List
Time period:    Moving average:     Compare to: 
Flybe Group (FLYB) share price history chart
Current Price:  
110.75p
on 31-07-2014 at 10:08:32
Change:   0.25p rise 0.23 %
Buy:   110.75p
Sell:   110.25p
   
Flybe Group (FLYB, FLYB.L, LON:FLYB) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 42 at 110.75p Days Range: 110.75 - 112.00p
Day's Volume: 89,182 52wk Range: 57.79 - 149.00p
Last Close: 110.50p Market Capitalisation:* £ 240.33 m
Open: 111.75p VWAP: 111.33p
ISIN: GB00B4QMVR10 Shares in Issue: 217.00 m
Sector:  Travel & Leisure 
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy42110.75p1033477256388549Automated Trade10:05:16 - 31/07
Buy1696110.75p1033477256388350Automated Trade10:00:29 - 31/07
Sell1935111.00p1033477256388163Automated Trade09:55:55 - 31/07
Buy2260111.50p1033503030390912Ordinary Trade09:44:17 - 31/07
Sell1675111.25p1033477256387414Automated Trade09:43:06 - 31/07
Sell3000111.33p1033503030390771Ordinary Trade09:42:32 - 31/07
Time period :  to     Frequency :    
Date Open High Low Close Volume
30 Jul 2014 (Wed) 113.00 113.25 110.00 110.50 298,697
29 Jul 2014 (Tue) 114.25 115.48 111.50 111.50 129,987
28 Jul 2014 (Mon) 112.25 114.25 112.00 114.25 254,839
25 Jul 2014 (Fri) 115.25 116.75 112.50 112.50 366,667
24 Jul 2014 (Thu) 117.75 118.55 115.00 115.00 488,997
23 Jul 2014 (Wed) 117.00 123.79 117.00 117.00 864,584
22 Jul 2014 (Tue) 114.25 118.50 114.25 118.00 631,178
21 Jul 2014 (Mon) 115.25 115.73 112.25 114.25 861,975
18 Jul 2014 (Fri) 114.25 116.75 114.00 114.00 109,405
17 Jul 2014 (Thu) 117.00 117.50 114.50 115.75 733,952
16 Jul 2014 (Wed) 115.00 117.50 114.40 117.00 1,162,061
15 Jul 2014 (Tue) 112.00 114.75 110.75 113.75 1,320,047
14 Jul 2014 (Mon) 114.75 114.75 109.05 110.75 703,688
11 Jul 2014 (Fri) 112.75 114.50 110.50 114.25 2,156,580
10 Jul 2014 (Thu) 112.75 113.25 110.25 110.50 397,715
9 Jul 2014 (Wed) 112.25 114.87 110.25 111.75 545,579
8 Jul 2014 (Tue) 115.25 116.60 111.50 113.50 730,417
7 Jul 2014 (Mon) 119.75 120.12 116.00 117.00 212,103
4 Jul 2014 (Fri) 119.25 121.75 118.50 119.00 770,942
3 Jul 2014 (Thu) 117.50 120.50 116.25 119.50 1,729,947
2 Jul 2014 (Wed) 117.25 119.00 116.00 116.50 503,208
1 Jul 2014 (Tue) 120.25 120.70 117.00 118.50 524,843

FTSE 100 Latest

ValueChange
6,747.9325.51  % fall