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:  
49.75p
on 29-09-2016 at 17:28:09
Change:   (no change) 0.00 %
Buy:   57.00p
Sell:   49.25p
   
Flybe Group (FLYB, FLYB.L, LON:FLYB) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 53,563 at 49.75p Days Range: 48.11 - 51.75p
Day's Volume: 746,525 52wk Range: 36.00 - 93.50p
Last Close: 49.75p Market Capitalisation:* £ 107.96 m
Open: 50.00p VWAP: 49.18p
ISIN: GB00B4QMVR10 Shares in Issue: 217.00 m
Sector:  Travel & Leisure    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy5356349.75p1523309686604845PT16:36:09 - 29/09
Buy419149.75p1523309686601501Uncrossing Trade16:35:10 - 29/09
Buy106749.75p1523309686598512Automated Trade16:27:16 - 29/09
Sell100449.55p1522719132819326Negotiated Trade -Immediate Publication16:15:46 - 29/09
Unknown45249.75p1523309686595161Automated Trade16:12:54 - 29/09
Buy50049.75p1523309686594495Automated Trade16:08:58 - 29/09
Time period :  to     Frequency :    
Date Open High Low Close Volume
29 Sep 2016 (Thu) 50.00 51.75 48.11 49.75 746,525
28 Sep 2016 (Wed) 50.75 50.75 49.46 49.75 59,788
27 Sep 2016 (Tue) 50.75 50.75 48.65 50.00 345,401
26 Sep 2016 (Mon) 50.25 52.50 48.75 49.50 824,507
23 Sep 2016 (Fri) 52.75 52.75 50.07 50.75 3,064,669
22 Sep 2016 (Thu) 52.50 53.20 51.40 51.50 3,168,300
21 Sep 2016 (Wed) 51.75 52.50 51.25 52.00 1,335,466
20 Sep 2016 (Tue) 51.50 52.00 50.50 51.00 712,852
19 Sep 2016 (Mon) 50.50 52.25 50.50 51.25 489,931
16 Sep 2016 (Fri) 48.00 51.50 47.75 51.50 835,823
15 Sep 2016 (Thu) 49.50 51.25 48.50 48.75 914,138
14 Sep 2016 (Wed) 52.75 52.78 48.73 49.25 824,988
13 Sep 2016 (Tue) 52.00 52.50 50.50 51.50 625,880
12 Sep 2016 (Mon) 53.00 53.24 49.30 51.75 601,135
9 Sep 2016 (Fri) 51.75 54.27 51.45 53.00 2,899,032
8 Sep 2016 (Thu) 53.50 53.98 52.00 52.25 6,797,805
7 Sep 2016 (Wed) 52.00 54.63 52.00 53.00 2,427,503
6 Sep 2016 (Tue) 51.00 56.75 51.00 52.50 1,928,640
5 Sep 2016 (Mon) 50.00 52.00 49.55 51.50 701,430
2 Sep 2016 (Fri) 49.50 50.78 48.39 49.50 2,008,065
1 Sep 2016 (Thu) 48.50 50.00 45.96 48.25 2,389,461
31 Aug 2016 (Wed) 45.50 48.00 45.50 47.25 2,201,111
30 Aug 2016 (Tue) 46.25 46.25 43.50 45.50 1,235,685

FTSE 100 Latest

ValueChange
6,919.4270.04  % rise
 

SSL