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:  
109.50p
on 29-08-2014 at 16:47:34
Change:   0.25p rise 0.23 %
Buy:   109.50p
Sell:   107.75p
   
Flybe Group (FLYB, FLYB.L, LON:FLYB) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 2,200 at 109.50p Days Range: 107.50 - 111.00p
Day's Volume: 233,867 52wk Range: 63.26 - 149.00p
Last Close: 109.50p Market Capitalisation:* £ 237.62 m
Open: 110.75p VWAP: 108.85p
ISIN: GB00B4QMVR10 Shares in Issue: 217.00 m
Sector:  Travel & Leisure    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy2200109.50p1051438813854691Ordinary Trade16:36:40 - 29/08
Buy36571109.50p1051413039845570Uncrossing Trade16:35:16 - 29/08
Buy76109.00p1051413039843379Automated Trade16:29:59 - 29/08
Sell110108.50p1051413039843183Automated Trade16:29:50 - 29/08
Buy76109.00p1051413039842661Automated Trade16:29:04 - 29/08
Buy76109.00p1051413039842548Automated Trade16:28:55 - 29/08
Time period :  to     Frequency :    
Date Open High Low Close Volume
29 Aug 2014 (Fri) 110.75 111.00 107.50 109.50 233,867
27 Aug 2014 (Wed) 110.00 110.84 109.25 110.00 421,994
25 Aug 2014 (Mon) 112.75 113.20 111.00 111.00 329,134
22 Aug 2014 (Fri) 112.75 113.20 111.00 111.00 329,134
21 Aug 2014 (Thu) 114.25 114.75 112.50 112.50 160,033
20 Aug 2014 (Wed) 113.25 115.00 113.25 114.75 216,536
19 Aug 2014 (Tue) 115.00 115.75 112.00 113.75 256,143
18 Aug 2014 (Mon) 112.75 115.75 111.25 113.00 337,160
15 Aug 2014 (Fri) 109.50 113.00 109.25 111.50 448,351
14 Aug 2014 (Thu) 106.75 109.85 106.75 109.50 291,413
13 Aug 2014 (Wed) 105.00 109.00 105.00 107.00 160,983
12 Aug 2014 (Tue) 107.25 108.75 103.43 106.00 581,445
11 Aug 2014 (Mon) 109.50 110.25 106.25 107.00 197,492
8 Aug 2014 (Fri) 111.50 112.58 108.00 108.00 325,987
7 Aug 2014 (Thu) 112.00 113.50 111.75 112.00 1,611,810
6 Aug 2014 (Wed) 110.75 112.50 110.00 112.50 690,825
5 Aug 2014 (Tue) 112.00 112.50 111.50 112.00 413,015
4 Aug 2014 (Mon) 110.00 112.53 109.05 112.00 1,113,336
1 Aug 2014 (Fri) 113.00 113.00 104.48 109.50 742,152
31 Jul 2014 (Thu) 111.75 112.00 110.00 110.50 265,212

FTSE 100 Latest

ValueChange
6,819.7513.95  % rise