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:  
105.00p
on 19-12-2014 at 17:08:56
Change:   2.75p fall 2.55 %
Buy:   105.00p
Sell:   103.75p
   
Flybe Group (FLYB, FLYB.L, LON:FLYB) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 10,000 at 105.00p Days Range: 105.00 - 110.58p
Day's Volume: 430,969 52wk Range: 95.19 - 149.00p
Last Close: 105.00p Market Capitalisation:* £ 227.85 m
Open: 109.25p VWAP: 106.58p
ISIN: GB00B4QMVR10 Shares in Issue: 217.00 m
Sector:  Travel & Leisure    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy10000105.00p1121328669187358Negotiated Trade -Immediate Publication17:08:54 - 19/12
Buy6328105.00p1121326517508874PT16:35:02 - 19/12
Sell197105.50p1121326517507672Automated Trade16:29:50 - 19/12
Sell606105.50p1121326517506941Automated Trade16:29:07 - 19/12
Sell834105.75p1121326517504310Automated Trade16:23:04 - 19/12
Buy700106.00p1121326517502935Automated Trade16:18:28 - 19/12
Time period :  to     Frequency :    
Date Open High Low Close Volume
19 Dec 2014 (Fri) 109.25 110.58 105.00 105.00 430,969
18 Dec 2014 (Thu) 105.50 113.04 105.50 107.75 514,488
17 Dec 2014 (Wed) 105.75 110.00 103.57 109.75 447,317
16 Dec 2014 (Tue) 104.00 106.00 102.92 104.25 520,430
15 Dec 2014 (Mon) 106.50 106.50 104.25 104.25 174,407
12 Dec 2014 (Fri) 106.00 106.50 104.50 105.75 239,252
11 Dec 2014 (Thu) 106.00 106.00 104.25 105.00 418,038
10 Dec 2014 (Wed) 105.25 106.57 104.25 105.00 479,486
9 Dec 2014 (Tue) 106.75 106.75 104.00 105.00 742,425
8 Dec 2014 (Mon) 105.75 107.75 104.10 105.50 298,564
5 Dec 2014 (Fri) 102.00 107.50 102.00 106.50 475,033
4 Dec 2014 (Thu) 104.00 106.00 103.75 103.75 353,413
3 Dec 2014 (Wed) 100.00 106.50 100.00 105.50 738,618
2 Dec 2014 (Tue) 102.00 106.75 100.00 100.00 1,026,938
1 Dec 2014 (Mon) 104.00 105.64 103.00 103.00 516,077
28 Nov 2014 (Fri) 106.00 106.00 100.50 102.50 606,495
27 Nov 2014 (Thu) 101.75 104.88 99.50 104.50 445,321
26 Nov 2014 (Wed) 103.75 106.00 100.25 100.75 663,295
25 Nov 2014 (Tue) 100.00 102.75 98.36 101.75 927,978
24 Nov 2014 (Mon) 103.00 103.00 100.00 100.25 1,851,260
21 Nov 2014 (Fri) 101.50 103.50 99.00 100.00 711,075
20 Nov 2014 (Thu) 105.00 105.00 100.00 101.50 1,029,553
19 Nov 2014 (Wed) 106.25 108.58 102.50 102.75 970,910

FTSE 100 Latest

ValueChange
6,545.2779.27  % rise
 

SSL