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:  
41.50p
on 29-03-2017 at 11:45:03
Change:   1.50p fall 3.49 %
Buy:   41.50p
Sell:   41.00p
   
Flybe Group (FLYB, FLYB.L, LON:FLYB) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 2,800 at 41.50p Days Range: 36.50 - 42.28p
Day's Volume: 2,611,247 52wk Range: 33.25 - 64.50p
Last Close: 43.00p Market Capitalisation:* £ 90.06 m
Open: 38.50p VWAP: 40.55p
ISIN: GB00B4QMVR10 Shares in Issue: 217.00 m
Sector:  Travel & Leisure    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy280041.50p1635253714173103Automated Trade11:45:03 - 29/03
Buy210541.50p1635253714172045Automated Trade11:31:52 - 29/03
Unknown501441.25p1634663160385024Negotiated Trade -Immediate Publication11:31:33 - 29/03
Unknown1366241.25p1634663160385016Negotiated Trade -Immediate Publication11:31:32 - 29/03
Sell4541.00p1635253714170961Automated Trade11:18:43 - 29/03
Sell22000041.50p1634663160382771Negotiated Trade -Immediate Publication11:16:00 - 29/03
Time period :  to     Frequency :    
Date Open High Low Close Volume
28 Mar 2017 (Tue) 42.75 43.50 42.50 43.00 295,217
27 Mar 2017 (Mon) 43.75 43.75 42.66 42.75 240,866
24 Mar 2017 (Fri) 44.00 44.28 43.37 43.62 95,491
23 Mar 2017 (Thu) 44.00 44.50 42.65 44.00 157,099
22 Mar 2017 (Wed) 44.00 44.00 42.65 44.00 179,378
21 Mar 2017 (Tue) 44.50 45.00 42.89 43.50 519,919
20 Mar 2017 (Mon) 45.75 46.08 43.00 44.00 854,085
17 Mar 2017 (Fri) 47.25 47.32 44.45 46.00 707,205
16 Mar 2017 (Thu) 48.00 48.50 47.00 47.75 211,519
15 Mar 2017 (Wed) 48.50 48.82 47.60 48.25 142,112
14 Mar 2017 (Tue) 48.75 49.44 48.00 49.00 2,195,210
13 Mar 2017 (Mon) 49.50 49.66 48.95 49.00 105,539
10 Mar 2017 (Fri) 49.25 49.50 48.00 49.50 688,491
9 Mar 2017 (Thu) 49.50 49.75 48.28 49.25 692,471
8 Mar 2017 (Wed) 49.25 49.75 49.25 49.50 512,574
7 Mar 2017 (Tue) 49.75 49.75 49.25 49.25 407,564
6 Mar 2017 (Mon) 50.00 50.00 49.01 49.25 335,345
3 Mar 2017 (Fri) 49.75 50.00 49.25 49.50 187,409
2 Mar 2017 (Thu) 49.75 49.75 49.25 49.25 1,200,152
1 Mar 2017 (Wed) 49.50 50.00 49.50 49.75 595,291

FTSE 100 Latest

ValueChange
7,329.7213.70  % fall
 

SSL