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:  
118.00p
on 22-07-2014 at 16:58:20
Change:   3.75p rise 3.28 %
Buy:   118.50p
Sell:   118.00p
   
Flybe Group (FLYB, FLYB.L, LON:FLYB) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 18,111 at 118.00p Days Range: 114.25 - 118.50p
Day's Volume: 631,178 52wk Range: 57.31 - 149.00p
Last Close: 118.00p Market Capitalisation:* £ 256.06 m
Open: 114.25p VWAP: 117.36p
ISIN: GB00B4QMVR10 Shares in Issue: 217.00 m
Sector:  Travel & Leisure 
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell18111118.00p1027910978808280Uncrossing Trade16:35:07 - 22/07
Sell738118.00p1027910978807060Automated Trade16:29:41 - 22/07
Unknown124118.25p1027910978807050Automated Trade16:29:40 - 22/07
Sell6724118.25p1027910978807007Automated Trade16:29:32 - 22/07
Sell211118.25p1027910978806965Automated Trade16:29:30 - 22/07
Sell6724118.25p1027910978806434Automated Trade16:28:46 - 22/07
Time period :  to     Frequency :    
Date Open High Low Close Volume
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
30 Jun 2014 (Mon) 116.25 120.00 115.81 119.50 381,419
27 Jun 2014 (Fri) 120.00 120.50 113.75 116.25 552,379
26 Jun 2014 (Thu) 119.00 121.50 116.00 120.00 1,157,635
25 Jun 2014 (Wed) 122.75 122.75 116.00 117.50 821,237
24 Jun 2014 (Tue) 122.25 123.50 121.25 122.00 306,146
23 Jun 2014 (Mon) 126.75 126.75 122.25 122.25 537,978

FTSE 100 Latest

ValueChange
6,795.3466.90  % rise