Fletcher King (FLK) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fletcher King

Date Open High Low Close* Volume
05/05/2017 51.50p 51.50p 50.00p 51.00p 8978
04/05/2017 50.50p 54.17p 48.00p 51.50p 13404
03/05/2017 50.50p 50.50p 50.50p 50.50p 0
02/05/2017 50.50p 50.50p 50.50p 50.50p 0
28/04/2017 50.50p 50.50p 50.50p 50.50p 0
27/04/2017 50.50p 50.50p 50.50p 50.50p 0
26/04/2017 49.00p 50.50p 48.00p 50.50p 24500
25/04/2017 49.00p 49.00p 49.00p 49.00p 2500
24/04/2017 49.00p 49.00p 49.00p 49.00p 0
21/04/2017 49.00p 49.00p 49.00p 49.00p 0
20/04/2017 49.00p 49.00p 49.00p 49.00p 3376
19/04/2017 49.00p 49.00p 49.00p 49.00p 0
18/04/2017 49.00p 49.75p 49.00p 49.00p 4000
13/04/2017 48.50p 50.00p 48.00p 49.00p 2537
12/04/2017 48.50p 48.50p 48.50p 48.50p 0
11/04/2017 48.50p 48.50p 47.00p 48.50p 488
10/04/2017 48.50p 50.00p 47.00p 48.50p 400
07/04/2017 48.50p 48.50p 48.50p 48.50p 0
06/04/2017 47.50p 50.00p 47.00p 48.50p 15200
05/04/2017 47.50p 47.50p 47.50p 47.50p 0
04/04/2017 47.50p 47.50p 47.50p 47.50p 0
03/04/2017 47.50p 47.50p 45.53p 47.50p 2500
31/03/2017 47.50p 47.50p 47.50p 47.50p 0
30/03/2017 47.50p 47.50p 47.50p 47.50p 0
29/03/2017 48.00p 48.75p 46.00p 47.50p 20500
28/03/2017 48.00p 48.00p 48.00p 48.00p 0
27/03/2017 48.00p 48.00p 48.00p 48.00p 0
24/03/2017 48.00p 48.00p 48.00p 48.00p 0
23/03/2017 47.00p 50.00p 47.00p 48.00p 13000
22/03/2017 47.00p 49.00p 45.25p 47.00p 10400
21/03/2017 49.00p 49.00p 47.00p 47.00p 3000
20/03/2017 49.00p 49.00p 47.00p 49.00p 32251
17/03/2017 49.00p 49.50p 49.00p 49.00p 10000
16/03/2017 49.00p 49.50p 49.00p 49.00p 20000
15/03/2017 49.00p 49.00p 49.00p 49.00p 0
14/03/2017 49.00p 49.00p 49.00p 49.00p 0
13/03/2017 49.00p 49.00p 49.00p 49.00p 0
10/03/2017 49.00p 49.00p 47.00p 49.00p 37982
09/03/2017 50.00p 50.00p 49.00p 49.00p 161809
08/03/2017 50.00p 50.00p 50.00p 50.00p 0
07/03/2017 50.00p 50.00p 50.00p 50.00p 0
06/03/2017 50.00p 50.00p 48.00p 50.00p 20000
03/03/2017 51.50p 51.50p 48.25p 50.00p 29500
02/03/2017 51.50p 51.50p 51.50p 51.50p 0
01/03/2017 51.50p 51.50p 51.50p 51.50p 0
28/02/2017 51.50p 51.50p 51.50p 51.50p 0
27/02/2017 51.50p 51.50p 51.00p 51.50p 300
24/02/2017 51.50p 51.50p 51.50p 51.50p 0
23/02/2017 51.50p 51.50p 51.00p 51.50p 330
22/02/2017 51.50p 51.50p 51.50p 51.50p 0
21/02/2017 51.50p 51.50p 51.00p 51.50p 1336
20/02/2017 51.50p 51.50p 51.00p 51.50p 4519
17/02/2017 51.50p 51.50p 51.00p 51.50p 1220
16/02/2017 51.50p 51.50p 51.50p 51.50p 0
15/02/2017 51.50p 51.50p 51.00p 51.50p 4057
14/02/2017 51.50p 51.50p 51.00p 51.50p 2500
13/02/2017 51.50p 51.50p 51.50p 51.50p 0
10/02/2017 51.50p 51.50p 51.50p 51.50p 0
09/02/2017 51.50p 51.50p 51.50p 51.50p 0
08/02/2017 51.50p 51.50p 51.50p 51.50p 0
07/02/2017 51.50p 51.50p 51.00p 51.50p 993
06/02/2017 52.00p 52.00p 52.00p 52.00p 0
03/02/2017 52.00p 52.00p 52.00p 52.00p 0
02/02/2017 52.00p 52.00p 52.00p 52.00p 0
01/02/2017 52.00p 52.00p 52.00p 52.00p 0
31/01/2017 52.00p 52.00p 52.00p 52.00p 0
30/01/2017 53.00p 53.00p 49.68p 52.00p 18180
27/01/2017 53.00p 53.00p 52.00p 53.00p 20000
26/01/2017 53.00p 53.00p 50.00p 53.00p 30000
25/01/2017 53.00p 53.00p 51.00p 53.00p 2000
24/01/2017 53.00p 53.00p 53.00p 53.00p 0
23/01/2017 53.00p 53.00p 53.00p 53.00p 0
20/01/2017 53.00p 53.00p 53.00p 53.00p 0
19/01/2017 53.00p 53.00p 53.00p 53.00p 0
18/01/2017 53.00p 53.00p 53.00p 53.00p 0
17/01/2017 53.00p 53.00p 51.50p 53.00p 2377
16/01/2017 53.00p 53.00p 53.00p 53.00p 0
13/01/2017 53.00p 53.00p 51.00p 53.00p 2169
12/01/2017 53.00p 53.18p 53.00p 53.00p 5000
11/01/2017 53.00p 53.00p 51.00p 53.00p 200
10/01/2017 53.00p 53.00p 53.00p 53.00p 0
09/01/2017 53.00p 53.00p 53.00p 53.00p 0
06/01/2017 53.00p 53.80p 51.00p 53.00p 14535
05/01/2017 48.50p 55.00p 48.50p 53.00p 47929
04/01/2017 48.50p 48.50p 48.50p 48.50p 0
03/01/2017 48.50p 50.00p 48.50p 48.50p 1990
30/12/2016 48.50p 49.70p 48.50p 48.50p 1988
29/12/2016 48.50p 48.50p 48.50p 48.50p 0
28/12/2016 49.00p 49.00p 48.00p 48.50p 271
23/12/2016 49.00p 49.00p 49.00p 49.00p 0
22/12/2016 49.00p 49.00p 49.00p 49.00p 0
21/12/2016 46.50p 50.60p 46.50p 49.00p 8891
20/12/2016 46.50p 46.50p 46.50p 46.50p 0
19/12/2016 46.50p 46.50p 46.50p 46.50p 0
16/12/2016 46.50p 46.50p 46.50p 46.50p 0
15/12/2016 45.50p 46.50p 45.00p 46.50p 50000
14/12/2016 45.50p 45.50p 45.50p 45.50p 0
13/12/2016 45.50p 47.50p 45.50p 45.50p 12000
12/12/2016 45.50p 45.50p 45.50p 45.50p 0
09/12/2016 45.50p 45.50p 45.50p 45.50p 0
08/12/2016 45.50p 45.50p 45.50p 45.50p 0
07/12/2016 45.50p 45.50p 45.50p 45.50p 0
06/12/2016 45.50p 45.50p 45.50p 45.50p 0
05/12/2016 45.50p 45.50p 45.50p 45.50p 0
02/12/2016 45.50p 45.50p 45.50p 45.50p 0
01/12/2016 46.50p 46.50p 45.09p 45.50p 2500
30/11/2016 46.50p 47.70p 46.50p 46.50p 3000
29/11/2016 46.50p 46.50p 46.50p 46.50p 0
28/11/2016 46.50p 46.50p 45.30p 46.50p 5700
25/11/2016 46.50p 46.50p 46.50p 46.50p 0
24/11/2016 46.50p 46.50p 46.50p 46.50p 0
23/11/2016 46.50p 46.50p 46.50p 46.50p 0
22/11/2016 46.50p 46.50p 46.50p 46.50p 0
21/11/2016 46.50p 47.94p 46.50p 46.50p 510
18/11/2016 45.50p 45.50p 45.50p 45.50p 0
17/11/2016 45.50p 45.50p 45.50p 45.50p 0
16/11/2016 45.50p 45.50p 43.65p 45.50p 2000
15/11/2016 45.50p 45.50p 45.50p 45.50p 0
14/11/2016 45.50p 45.50p 45.50p 45.50p 0
11/11/2016 45.50p 45.50p 45.50p 45.50p 0
10/11/2016 45.50p 46.00p 45.50p 45.50p 5000
09/11/2016 47.00p 47.20p 45.50p 45.50p 2742
08/11/2016 48.00p 48.00p 48.00p 48.00p 0
07/11/2016 48.00p 48.40p 46.00p 48.00p 11132
04/11/2016 48.50p 48.50p 46.00p 48.00p 4520
03/11/2016 48.50p 48.50p 48.50p 48.50p 0
02/11/2016 48.50p 48.50p 48.50p 48.50p 0
01/11/2016 48.50p 48.50p 48.50p 48.50p 0
31/10/2016 48.50p 48.50p 48.50p 48.50p 0
28/10/2016 48.50p 48.50p 46.50p 48.50p 2175
27/10/2016 48.50p 48.50p 48.50p 48.50p 0
26/10/2016 48.50p 48.50p 48.50p 48.50p 0
25/10/2016 48.50p 48.50p 47.00p 48.50p 5000
24/10/2016 48.50p 48.50p 48.50p 48.50p 0
21/10/2016 48.50p 48.50p 48.50p 48.50p 0
20/10/2016 48.50p 50.45p 48.50p 48.50p 5000
19/10/2016 48.50p 50.40p 48.50p 48.50p 10000
18/10/2016 48.50p 50.00p 47.20p 48.50p 4712
17/10/2016 48.50p 48.50p 48.50p 48.50p 0
14/10/2016 48.50p 48.50p 48.50p 48.50p 0
13/10/2016 48.50p 48.50p 48.50p 48.50p 0
12/10/2016 48.50p 48.50p 48.50p 48.50p 0
11/10/2016 48.50p 49.50p 48.50p 48.50p 1430
10/10/2016 48.50p 48.50p 48.50p 48.50p 0
07/10/2016 48.50p 48.50p 48.50p 48.50p 0
06/10/2016 48.50p 48.50p 48.50p 48.50p 0
05/10/2016 48.50p 48.50p 48.50p 48.50p 0
04/10/2016 49.00p 49.00p 46.00p 48.50p 3679
03/10/2016 50.00p 50.00p 48.00p 49.00p 103500
30/09/2016 50.00p 50.00p 48.00p 50.00p 27500
29/09/2016 50.00p 50.00p 50.00p 50.00p 0
28/09/2016 47.50p 50.00p 47.50p 50.00p 15000
27/09/2016 47.50p 47.50p 47.50p 47.50p 0
26/09/2016 49.50p 49.50p 47.00p 47.50p 5000
23/09/2016 49.50p 49.50p 47.25p 49.50p 1000
22/09/2016 50.00p 50.00p 48.00p 49.50p 2500
21/09/2016 50.00p 50.00p 48.00p 50.00p 10721
20/09/2016 53.50p 53.50p 50.00p 50.00p 6082
19/09/2016 53.50p 53.50p 53.50p 53.50p 0
16/09/2016 53.50p 53.50p 53.50p 53.50p 0
15/09/2016 53.50p 53.50p 53.50p 53.50p 0
14/09/2016 53.50p 53.50p 53.50p 53.50p 0
13/09/2016 53.50p 53.50p 52.10p 53.50p 500
12/09/2016 53.50p 53.50p 53.50p 53.50p 0
09/09/2016 53.50p 53.50p 52.20p 53.50p 605
08/09/2016 53.50p 54.94p 53.50p 53.50p 3500
07/09/2016 51.50p 54.94p 51.50p 53.50p 9935
06/09/2016 51.50p 52.80p 51.50p 51.50p 6667
05/09/2016 51.50p 52.94p 50.90p 51.50p 15000
02/09/2016 51.50p 51.50p 51.50p 51.50p 0
01/09/2016 51.50p 51.50p 51.50p 51.50p 0
31/08/2016 51.50p 51.50p 51.50p 51.50p 0
30/08/2016 50.50p 52.94p 50.50p 51.50p 4289
26/08/2016 50.50p 50.50p 50.50p 50.50p 0
25/08/2016 50.50p 50.50p 50.50p 50.50p 0
24/08/2016 50.50p 50.50p 50.50p 50.50p 0
23/08/2016 50.50p 50.50p 50.50p 50.50p 0
22/08/2016 50.50p 50.50p 50.50p 50.50p 0
19/08/2016 50.50p 50.50p 50.50p 50.50p 0
18/08/2016 50.50p 50.50p 50.50p 50.50p 0
17/08/2016 50.50p 50.50p 50.50p 50.50p 0
16/08/2016 50.50p 50.50p 50.50p 50.50p 0
15/08/2016 50.50p 50.50p 49.00p 50.50p 42
12/08/2016 47.50p 52.00p 47.50p 50.50p 21500
11/08/2016 47.50p 47.50p 47.50p 47.50p 0
10/08/2016 44.50p 47.50p 44.50p 47.50p 7500
09/08/2016 44.50p 44.50p 44.50p 44.50p 0
08/08/2016 44.50p 44.50p 44.50p 44.50p 0
05/08/2016 44.50p 44.50p 44.50p 44.50p 0
04/08/2016 44.50p 44.50p 44.50p 44.50p 0
03/08/2016 43.50p 44.50p 43.50p 44.50p 0
02/08/2016 44.50p 45.00p 43.50p 43.50p 27
01/08/2016 44.50p 46.41p 44.50p 44.50p 4282
29/07/2016 44.50p 44.50p 44.50p 44.50p 0
28/07/2016 44.50p 44.50p 44.50p 44.50p 0
27/07/2016 44.50p 44.50p 44.50p 44.50p 0
26/07/2016 44.50p 44.50p 44.50p 44.50p 0
25/07/2016 44.50p 44.50p 44.50p 44.50p 0
22/07/2016 44.50p 44.50p 44.50p 44.50p 0
21/07/2016 44.50p 44.50p 44.50p 44.50p 0

*Close Price adjusted for both dividends and splits