Fletcher King (FLK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
26/05/2016 47.50p 47.50p 47.00p 47.50p 4000
25/05/2016 47.50p 47.50p 47.50p 47.50p 0
24/05/2016 47.50p 47.50p 47.19p 47.50p 20000
23/05/2016 47.50p 47.50p 47.50p 47.50p 0
20/05/2016 47.50p 48.30p 47.50p 47.50p 20000
19/05/2016 47.50p 47.50p 47.50p 47.50p 0
18/05/2016 47.50p 47.50p 47.50p 47.50p 0
17/05/2016 47.50p 47.50p 47.50p 47.50p 0
16/05/2016 47.50p 47.50p 47.50p 47.50p 550
13/05/2016 47.50p 47.50p 47.50p 47.50p 0
12/05/2016 48.00p 48.00p 46.00p 47.50p 4500
11/05/2016 48.00p 48.00p 48.00p 48.00p 0
10/05/2016 49.50p 49.50p 48.00p 48.00p 1000
09/05/2016 49.50p 50.00p 49.50p 49.50p 6500
06/05/2016 49.50p 49.50p 49.50p 49.50p 0
05/05/2016 49.50p 49.50p 48.50p 49.50p 0
04/05/2016 49.50p 49.50p 49.50p 49.50p 0
03/05/2016 49.50p 49.50p 49.50p 49.50p 0
29/04/2016 49.50p 49.50p 49.50p 49.50p 0
28/04/2016 49.50p 49.50p 49.50p 49.50p 0
27/04/2016 49.50p 49.50p 49.50p 49.50p 0
26/04/2016 49.50p 49.50p 49.50p 49.50p 0
25/04/2016 50.50p 50.50p 49.00p 49.50p 25000
22/04/2016 50.50p 50.50p 50.50p 50.50p 0
21/04/2016 50.50p 50.50p 50.00p 50.50p 2500
20/04/2016 50.50p 50.50p 50.50p 50.50p 0
19/04/2016 47.50p 52.00p 47.00p 50.50p 30247
18/04/2016 47.50p 49.95p 47.50p 47.50p 14985
15/04/2016 47.50p 47.50p 47.50p 47.50p 0
14/04/2016 47.50p 47.50p 47.50p 47.50p 0
13/04/2016 47.50p 47.50p 47.50p 47.50p 0
12/04/2016 46.00p 47.50p 46.00p 47.50p 1000
11/04/2016 46.00p 46.35p 45.00p 46.00p 4786
08/04/2016 46.00p 46.80p 46.00p 46.00p 4000
07/04/2016 45.50p 46.67p 45.50p 46.00p 4000
06/04/2016 45.00p 46.92p 45.00p 45.50p 4000
05/04/2016 44.50p 46.20p 44.50p 45.00p 5082
04/04/2016 42.00p 44.50p 42.00p 44.50p 10000
01/04/2016 42.00p 42.00p 42.00p 42.00p 0
31/03/2016 42.00p 42.00p 42.00p 42.00p 0
30/03/2016 42.00p 42.00p 42.00p 42.00p 0
29/03/2016 43.50p 43.71p 40.08p 42.00p 21616
24/03/2016 43.50p 43.50p 43.50p 43.50p 0
23/03/2016 43.50p 43.50p 43.50p 43.50p 0
22/03/2016 43.50p 43.50p 43.50p 43.50p 0
21/03/2016 43.50p 43.50p 43.50p 43.50p 0
18/03/2016 43.50p 43.50p 43.50p 43.50p 0
17/03/2016 43.50p 43.50p 43.50p 43.50p 0
16/03/2016 43.50p 43.50p 43.50p 43.50p 0
15/03/2016 43.50p 43.50p 43.50p 43.50p 0
14/03/2016 43.50p 43.50p 43.50p 43.50p 0
11/03/2016 42.50p 43.50p 42.50p 43.50p 30487
10/03/2016 42.50p 42.50p 42.50p 42.50p 0
09/03/2016 42.50p 42.50p 42.50p 42.50p 0
08/03/2016 42.50p 42.50p 42.50p 42.50p 0
07/03/2016 42.50p 42.50p 42.50p 42.50p 0
04/03/2016 43.50p 43.50p 42.00p 42.50p 21238
03/03/2016 43.50p 43.50p 43.50p 43.50p 0
02/03/2016 43.50p 43.50p 42.00p 43.50p 10214
01/03/2016 43.50p 43.50p 43.50p 43.50p 0
29/02/2016 43.00p 44.52p 43.00p 43.50p 4492
26/02/2016 43.00p 43.00p 43.00p 43.00p 0
25/02/2016 43.00p 43.00p 43.00p 43.00p 0
24/02/2016 43.00p 43.00p 43.00p 43.00p 0
23/02/2016 43.00p 44.16p 41.15p 43.00p 7500
22/02/2016 43.00p 43.00p 43.00p 43.00p 0
19/02/2016 43.00p 43.00p 43.00p 43.00p 0
18/02/2016 43.00p 43.00p 43.00p 43.00p 0
17/02/2016 42.50p 44.50p 42.50p 43.00p 4000
16/02/2016 42.50p 42.50p 40.00p 42.50p 6200
15/02/2016 42.50p 42.50p 42.50p 42.50p 0
12/02/2016 42.50p 42.50p 42.50p 42.50p 0
11/02/2016 42.50p 42.50p 42.50p 42.50p 0
10/02/2016 41.00p 43.00p 41.00p 42.50p 10000
09/02/2016 38.00p 41.75p 38.00p 41.00p 26000
08/02/2016 42.50p 42.65p 38.00p 38.00p 9801
05/02/2016 42.50p 42.50p 42.50p 42.50p 0
04/02/2016 42.50p 42.65p 42.50p 42.50p 594
03/02/2016 44.00p 44.00p 41.00p 42.50p 12520
02/02/2016 44.00p 44.00p 43.75p 44.00p 1028
01/02/2016 44.00p 44.00p 42.10p 44.00p 4000
29/01/2016 44.00p 44.00p 44.00p 44.00p 0
28/01/2016 44.00p 44.75p 44.00p 44.00p 8918
27/01/2016 43.50p 44.75p 43.50p 44.00p 11173
26/01/2016 43.50p 43.50p 41.50p 43.50p 10747
25/01/2016 44.00p 44.50p 42.00p 43.50p 11100
22/01/2016 45.50p 45.50p 43.00p 44.00p 8300
21/01/2016 45.50p 46.00p 45.50p 45.50p 0
20/01/2016 46.00p 46.00p 44.00p 46.00p 2290
19/01/2016 47.00p 47.00p 46.00p 46.00p 7500
18/01/2016 47.00p 47.00p 47.00p 47.00p 0
15/01/2016 47.00p 47.85p 46.27p 47.00p 9019
14/01/2016 46.50p 48.00p 46.50p 47.00p 10416
13/01/2016 47.00p 47.00p 45.00p 46.50p 11000
12/01/2016 47.00p 47.00p 47.00p 47.00p 0
11/01/2016 47.00p 47.00p 47.00p 47.00p 0
08/01/2016 47.50p 47.50p 47.00p 47.00p 0
07/01/2016 47.50p 47.50p 46.15p 47.50p 428
06/01/2016 47.50p 48.00p 47.33p 47.50p 15416
05/01/2016 47.50p 49.00p 47.33p 47.50p 364
04/01/2016 47.50p 47.50p 46.00p 47.50p 7739
31/12/2015 47.00p 47.50p 47.00p 47.50p 10000
30/12/2015 46.00p 47.00p 45.00p 47.00p 13300
29/12/2015 50.50p 50.50p 45.25p 46.00p 28859
24/12/2015 50.50p 50.50p 50.50p 50.50p 0
23/12/2015 50.50p 50.50p 50.50p 50.50p 0
22/12/2015 50.00p 50.50p 50.00p 50.50p 0
21/12/2015 50.00p 51.90p 50.00p 50.00p 500
18/12/2015 49.00p 50.00p 46.00p 49.50p 19558
17/12/2015 51.50p 52.50p 48.00p 49.00p 6089
16/12/2015 48.50p 60.00p 48.50p 51.50p 80477
15/12/2015 48.50p 48.50p 46.00p 48.00p 5000
14/12/2015 51.50p 51.50p 47.00p 48.50p 11306
11/12/2015 50.50p 52.75p 49.00p 51.50p 8206
10/12/2015 50.50p 52.45p 50.50p 50.50p 974
09/12/2015 46.50p 52.75p 46.50p 50.50p 13798
08/12/2015 46.50p 46.50p 46.50p 46.50p 0
07/12/2015 46.50p 47.80p 46.50p 46.50p 1661
04/12/2015 46.50p 47.80p 46.50p 46.50p 300
03/12/2015 45.50p 47.75p 45.50p 46.50p 14691
02/12/2015 43.50p 45.90p 43.50p 45.50p 15951
01/12/2015 43.50p 43.50p 43.50p 43.50p 0
30/11/2015 43.50p 43.50p 43.50p 43.50p 0
27/11/2015 43.50p 43.50p 43.50p 43.50p 0
26/11/2015 43.50p 44.19p 43.50p 43.50p 3150
25/11/2015 43.50p 43.50p 43.50p 43.50p 0
24/11/2015 43.50p 43.50p 43.50p 43.50p 0
23/11/2015 43.50p 44.25p 42.28p 43.50p 5538
20/11/2015 42.50p 43.50p 42.50p 43.50p 2500
19/11/2015 42.50p 43.55p 41.11p 42.50p 10741
18/11/2015 43.00p 43.00p 41.11p 42.50p 16386
17/11/2015 47.50p 47.50p 42.00p 43.00p 27242
16/11/2015 47.50p 47.50p 47.50p 47.50p 0
13/11/2015 48.00p 48.00p 47.00p 47.50p 1400
12/11/2015 48.00p 48.00p 48.00p 48.00p 0
11/11/2015 48.00p 48.00p 47.30p 48.00p 5000
10/11/2015 48.00p 48.00p 48.00p 48.00p 0
09/11/2015 48.00p 48.00p 45.75p 48.00p 5979
06/11/2015 48.00p 48.00p 48.00p 48.00p 3500
05/11/2015 48.00p 48.00p 48.00p 48.00p 2700
04/11/2015 48.00p 48.00p 47.00p 48.00p 4341
03/11/2015 48.00p 48.00p 47.30p 48.00p 647
02/11/2015 48.00p 48.00p 47.30p 48.00p 10000
30/10/2015 48.00p 48.00p 48.00p 48.00p 0
29/10/2015 48.00p 48.00p 48.00p 48.00p 0
28/10/2015 48.00p 48.00p 48.00p 48.00p 0
27/10/2015 48.00p 48.00p 48.00p 48.00p 0
26/10/2015 48.00p 48.00p 48.00p 48.00p 0
23/10/2015 48.00p 48.00p 48.00p 48.00p 0
22/10/2015 48.00p 48.00p 48.00p 48.00p 0
21/10/2015 48.00p 48.00p 48.00p 48.00p 0
20/10/2015 48.00p 48.00p 48.00p 48.00p 0
19/10/2015 48.00p 48.00p 48.00p 48.00p 0
16/10/2015 47.50p 48.00p 47.50p 48.00p 9180
15/10/2015 47.50p 47.50p 47.50p 47.50p 0
14/10/2015 47.50p 47.50p 47.50p 47.50p 0
13/10/2015 47.50p 47.50p 47.50p 47.50p 0
12/10/2015 47.50p 47.50p 45.00p 47.50p 9392
09/10/2015 47.50p 47.50p 47.50p 47.50p 0
08/10/2015 47.50p 47.50p 47.50p 47.50p 0
07/10/2015 47.50p 47.50p 47.50p 47.50p 0
06/10/2015 47.50p 47.75p 47.50p 47.50p 3045
05/10/2015 47.50p 47.50p 46.00p 47.50p 5000
02/10/2015 47.50p 47.50p 46.00p 47.50p 112
01/10/2015 47.50p 47.50p 47.50p 47.50p 0
30/09/2015 47.50p 47.50p 47.50p 47.50p 0
29/09/2015 47.00p 48.04p 47.00p 47.50p 9876
28/09/2015 46.50p 47.50p 46.50p 47.00p 3000
25/09/2015 46.50p 46.75p 46.50p 46.50p 1048
24/09/2015 46.50p 46.50p 46.50p 46.50p 0
23/09/2015 46.50p 46.90p 46.00p 46.50p 655
22/09/2015 46.50p 46.50p 46.50p 46.50p 0
21/09/2015 46.00p 46.95p 46.00p 46.50p 6363
18/09/2015 49.50p 49.50p 42.50p 45.50p 90041
17/09/2015 49.50p 49.50p 48.11p 49.50p 10000
16/09/2015 50.50p 50.50p 48.00p 49.50p 13172
15/09/2015 50.50p 50.50p 50.35p 50.50p 10000
14/09/2015 53.50p 53.50p 49.00p 50.50p 58020
11/09/2015 53.50p 53.90p 52.00p 53.50p 5150
10/09/2015 57.50p 57.50p 53.00p 53.50p 28842
09/09/2015 56.00p 62.00p 56.00p 60.00p 198348
08/09/2015 54.00p 57.00p 54.00p 56.00p 15986
07/09/2015 53.00p 54.75p 53.00p 54.00p 7198
04/09/2015 51.00p 54.66p 51.00p 52.50p 34167
03/09/2015 51.00p 52.50p 51.00p 51.00p 5000
02/09/2015 51.00p 51.00p 51.00p 51.00p 0
01/09/2015 49.50p 52.50p 49.00p 51.00p 16884
28/08/2015 45.00p 45.00p 45.00p 45.00p 0
27/08/2015 45.00p 45.50p 45.00p 45.00p 0
26/08/2015 45.50p 46.68p 45.50p 45.50p 245
25/08/2015 45.50p 45.50p 45.50p 45.50p 0
24/08/2015 45.50p 45.50p 44.75p 45.50p 3000
21/08/2015 45.50p 46.68p 45.50p 45.50p 1901
20/08/2015 45.50p 46.70p 44.67p 45.50p 17000
19/08/2015 45.50p 45.50p 45.50p 45.50p 0
18/08/2015 45.50p 45.50p 45.50p 45.50p 0
17/08/2015 46.00p 46.70p 44.15p 45.50p 5689
14/08/2015 46.00p 46.90p 46.00p 46.00p 5000
13/08/2015 46.00p 46.00p 46.00p 46.00p 0
12/08/2015 46.00p 46.90p 46.00p 46.00p 25000

*Close Price adjusted for both dividends and splits