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:  
44.00p
on 26-08-2016 at 14:17:46
Change:   0.50p fall 1.12 %
Buy:   44.50p
Sell:   44.00p
   
Flybe Group (FLYB, FLYB.L, LON:FLYB) Price Details (LSE MAIN Listed Equity)
Last Trade: 7,000 at 44.25p Days Range: 44.00 - 45.80p
Day's Volume: 144,307 52wk Range: 36.00 - 93.50p
Last Close: 44.50p Market Capitalisation:* £ 95.48 m
Open: 45.00p VWAP: 44.67p
ISIN: GB00B4QMVR10 Shares in Issue: 217.00 m
Sector:  Travel & Leisure    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Unknown700044.25p1501690972907236Ordinary Trade14:17:40 - 26/08
Unknown100044.25p1501690972906518Ordinary Trade14:10:54 - 26/08
Unknown100044.25p1501690972906349Ordinary Trade14:09:06 - 26/08
Buy357644.17p1501690972905399Ordinary Trade13:58:40 - 26/08
Unknown2644.25p1501690972903563Ordinary Trade13:37:50 - 26/08
Unknown223344.25p1501690972901790Ordinary Trade13:18:41 - 26/08
Time period :  to     Frequency :    
Date Open High Low Close Volume
25 Aug 2016 (Thu) 46.50 46.90 43.25 44.50 9,171,037
24 Aug 2016 (Wed) 46.25 47.25 46.25 46.25 1,165,428
23 Aug 2016 (Tue) 46.25 47.87 46.25 46.50 838,304
22 Aug 2016 (Mon) 47.00 48.36 45.30 46.25 1,355,612
19 Aug 2016 (Fri) 45.25 49.14 42.19 46.00 2,251,046
18 Aug 2016 (Thu) 40.50 45.82 40.50 45.50 2,345,735
17 Aug 2016 (Wed) 39.25 40.75 39.25 40.00 777,803
16 Aug 2016 (Tue) 39.25 39.75 38.75 39.75 441,478
15 Aug 2016 (Mon) 39.00 39.84 38.32 39.00 1,261,754
12 Aug 2016 (Fri) 38.50 38.85 38.05 38.50 793,644
11 Aug 2016 (Thu) 38.50 38.50 37.44 38.00 444,027
10 Aug 2016 (Wed) 39.25 39.25 37.00 38.00 942,409
9 Aug 2016 (Tue) 38.00 38.75 36.78 38.25 603,461
8 Aug 2016 (Mon) 38.50 39.25 37.71 38.00 1,027,380
5 Aug 2016 (Fri) 38.75 39.75 38.25 38.50 781,138
4 Aug 2016 (Thu) 38.50 39.25 37.50 38.75 592,003
3 Aug 2016 (Wed) 39.00 39.73 38.00 38.00 1,095,759
2 Aug 2016 (Tue) 39.00 40.25 36.31 39.25 1,568,354
1 Aug 2016 (Mon) 37.75 40.25 37.25 39.00 1,142,059
29 Jul 2016 (Fri) 38.50 38.50 35.78 38.00 1,025,277
28 Jul 2016 (Thu) 38.00 39.60 37.25 37.25 2,051,324
27 Jul 2016 (Wed) 40.00 41.31 37.25 38.75 3,087,323
26 Jul 2016 (Tue) 42.75 42.80 41.00 42.00 485,997

FTSE 100 Latest

ValueChange
6,824.727.82  % rise
 

SSL