Fletcher King (FLK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
05/03/2014 40.00p 42.00p 40.00p 40.00p 2900
04/03/2014 40.00p 40.00p 38.55p 40.00p 0
03/03/2014 40.00p 40.00p 38.55p 40.00p 10000
28/02/2014 40.00p 41.00p 40.00p 40.00p 0
27/02/2014 40.00p 41.00p 40.00p 40.00p 2000
26/02/2014 40.00p 40.00p 38.00p 40.00p 0
25/02/2014 38.00p 40.00p 38.00p 40.00p 2000
24/02/2014 36.50p 38.00p 35.00p 38.00p 0
21/02/2014 37.50p 37.70p 35.00p 36.50p 24100
20/02/2014 38.00p 38.00p 36.00p 37.50p 12500
19/02/2014 38.00p 38.00p 36.00p 38.00p 0
18/02/2014 36.00p 38.00p 36.00p 38.00p 2800
17/02/2014 36.00p 38.00p 36.00p 36.00p 0
14/02/2014 36.00p 38.00p 36.00p 36.00p 0
13/02/2014 36.00p 38.00p 36.00p 36.00p 0
12/02/2014 36.00p 38.00p 36.00p 36.00p 5000
11/02/2014 36.00p 38.00p 36.00p 36.00p 0
10/02/2014 36.00p 38.00p 36.00p 36.00p 0
07/02/2014 36.00p 38.00p 36.00p 36.00p 8086
06/02/2014 35.50p 36.34p 35.50p 36.00p 7226
05/02/2014 36.00p 36.00p 35.50p 35.50p 0
04/02/2014 36.00p 36.00p 36.00p 36.00p 0
03/02/2014 36.00p 36.00p 36.00p 36.00p 0
31/01/2014 36.00p 36.00p 36.00p 36.00p 8000
30/01/2014 36.00p 36.00p 36.00p 36.00p 8000
29/01/2014 36.00p 36.00p 33.00p 36.00p 11000
28/01/2014 36.00p 37.12p 36.00p 36.00p 0
27/01/2014 36.00p 37.12p 36.00p 36.00p 0
24/01/2014 36.00p 37.12p 36.00p 36.00p 0
23/01/2014 36.00p 37.12p 36.00p 36.00p 0
22/01/2014 36.00p 37.12p 36.00p 36.00p 363
21/01/2014 36.00p 37.12p 36.00p 36.00p 11669
20/01/2014 36.00p 36.00p 34.00p 36.00p 7353
17/01/2014 36.00p 37.56p 34.00p 36.00p 15050
16/01/2014 36.00p 37.80p 36.00p 36.00p 0
15/01/2014 36.00p 37.80p 36.00p 36.00p 0
14/01/2014 36.00p 37.80p 36.00p 36.00p 0
13/01/2014 36.00p 37.80p 36.00p 36.00p 0
10/01/2014 36.00p 37.80p 36.00p 36.00p 0
09/01/2014 36.00p 37.80p 36.00p 36.00p 0
08/01/2014 36.00p 37.80p 36.00p 36.00p 0
07/01/2014 36.00p 37.80p 36.00p 36.00p 1748
06/01/2014 36.00p 37.56p 36.00p 36.00p 3940
03/01/2014 36.00p 37.75p 34.00p 36.00p 17887
02/01/2014 37.00p 37.00p 35.00p 36.00p 2858
31/12/2013 37.00p 37.50p 36.50p 37.00p 0
30/12/2013 37.00p 37.50p 36.50p 37.00p 0
27/12/2013 37.00p 37.50p 36.50p 37.00p 0
24/12/2013 36.50p 37.50p 36.50p 37.00p 2500
23/12/2013 36.50p 37.50p 36.50p 36.50p 0
20/12/2013 36.50p 37.50p 36.50p 36.50p 360
19/12/2013 36.50p 37.00p 36.00p 36.50p 0
18/12/2013 36.50p 37.00p 36.00p 36.50p 0
17/12/2013 37.00p 37.00p 36.00p 36.50p 10000
16/12/2013 37.50p 37.50p 36.50p 37.00p 30000
13/12/2013 36.50p 36.50p 35.86p 36.50p 6000
12/12/2013 36.50p 38.00p 36.50p 36.50p 0
11/12/2013 36.50p 38.00p 36.50p 36.50p 0
10/12/2013 36.50p 38.00p 36.50p 36.50p 8000
09/12/2013 36.50p 37.90p 36.50p 36.50p 5000
06/12/2013 35.00p 37.01p 35.00p 36.50p 55701
05/12/2013 35.00p 35.50p 35.00p 35.00p 0
04/12/2013 35.00p 35.50p 35.00p 35.00p 0
03/12/2013 35.00p 35.50p 35.00p 35.00p 2622
02/12/2013 35.00p 35.68p 32.31p 35.00p 0
29/11/2013 35.00p 35.68p 32.31p 35.00p 0
28/11/2013 35.50p 35.68p 32.31p 35.00p 0
27/11/2013 35.00p 35.68p 32.31p 35.00p 0
26/11/2013 35.00p 35.68p 32.31p 35.00p 0
25/11/2013 35.00p 35.68p 32.31p 35.00p 0
22/11/2013 35.00p 35.68p 32.31p 35.00p 0
21/11/2013 35.00p 35.68p 32.31p 35.00p 12984
20/11/2013 35.00p 36.50p 35.00p 35.00p 0
19/11/2013 36.50p 36.50p 35.00p 35.00p 10000
18/11/2013 35.00p 38.00p 35.00p 36.50p 7263
15/11/2013 35.00p 37.00p 34.00p 35.00p 0
14/11/2013 35.00p 37.00p 34.00p 35.00p 0
13/11/2013 35.00p 37.00p 34.00p 35.00p 0
12/11/2013 34.00p 37.00p 34.00p 35.00p 15146
11/11/2013 34.00p 34.00p 33.90p 34.00p 15589
08/11/2013 34.00p 34.00p 33.90p 34.00p 0
07/11/2013 34.00p 34.00p 33.90p 34.00p 9000
06/11/2013 35.00p 35.00p 31.25p 34.00p 20000
05/11/2013 35.00p 36.00p 33.10p 35.00p 0
04/11/2013 33.50p 36.00p 33.10p 35.00p 26879
01/11/2013 35.00p 35.00p 33.00p 33.50p 5000
31/10/2013 35.00p 35.00p 33.30p 35.00p 0
30/10/2013 35.00p 35.00p 33.30p 35.00p 4145
29/10/2013 35.00p 36.40p 34.03p 35.00p 0
28/10/2013 35.00p 36.40p 34.03p 35.00p 0
25/10/2013 35.50p 36.40p 34.03p 35.50p 18132
24/10/2013 35.50p 36.90p 34.80p 35.50p 10752
23/10/2013 35.00p 37.00p 34.00p 35.50p 19657
22/10/2013 35.00p 37.00p 35.00p 35.00p 102
21/10/2013 34.00p 36.00p 33.66p 35.00p 18577
18/10/2013 32.00p 36.00p 32.00p 34.00p 20896
17/10/2013 32.00p 33.96p 32.00p 32.00p 6000
16/10/2013 32.00p 32.00p 30.50p 32.00p 0
15/10/2013 30.50p 32.00p 30.50p 32.00p 15000
14/10/2013 30.50p 31.85p 30.50p 30.50p 0
11/10/2013 30.50p 31.85p 30.50p 30.50p 0
10/10/2013 30.50p 31.85p 30.50p 30.50p 3500
09/10/2013 30.50p 31.25p 30.50p 30.50p 3500
08/10/2013 30.50p 30.50p 29.60p 30.50p 0
07/10/2013 30.50p 30.50p 29.60p 30.50p 0
04/10/2013 30.50p 30.50p 29.60p 30.50p 2000
03/10/2013 30.50p 32.00p 29.60p 30.50p 0
02/10/2013 30.50p 32.00p 29.60p 30.50p 302
01/10/2013 30.50p 31.25p 30.50p 30.50p 0
30/09/2013 30.50p 31.25p 30.50p 30.50p 3300
27/09/2013 30.50p 31.25p 30.50p 30.50p 329
26/09/2013 30.50p 31.25p 30.50p 30.50p 118
25/09/2013 30.50p 31.25p 30.50p 30.50p 0
24/09/2013 30.50p 31.25p 30.50p 30.50p 0
23/09/2013 30.50p 31.25p 30.50p 30.50p 0
20/09/2013 30.50p 31.25p 30.50p 30.50p 184
19/09/2013 30.50p 31.25p 30.50p 30.50p 5000
18/09/2013 30.50p 30.50p 30.25p 30.50p 115000
17/09/2013 30.50p 31.00p 30.50p 30.50p 0
16/09/2013 30.50p 31.00p 30.50p 30.50p 15000
13/09/2013 30.50p 30.50p 29.20p 30.50p 2000
12/09/2013 30.50p 30.50p 29.20p 30.50p 0
11/09/2013 30.50p 30.50p 29.20p 30.50p 0
10/09/2013 30.50p 30.50p 29.20p 30.50p 0
09/09/2013 30.50p 30.50p 29.20p 30.50p 0
06/09/2013 30.50p 30.50p 29.20p 30.50p 0
05/09/2013 30.50p 30.50p 29.20p 30.50p 11545
04/09/2013 30.50p 32.00p 30.50p 30.50p 0
03/09/2013 30.50p 32.00p 30.50p 30.50p 1500
02/09/2013 30.50p 32.00p 30.50p 30.50p 0
30/08/2013 30.50p 32.00p 30.50p 30.50p 0
29/08/2013 30.50p 32.00p 30.50p 30.50p 600
28/08/2013 30.50p 32.00p 30.50p 30.50p 0
27/08/2013 30.50p 32.00p 30.50p 30.50p 500
23/08/2013 30.50p 32.00p 30.50p 30.50p 7750
22/08/2013 30.50p 30.50p 29.10p 30.50p 0
21/08/2013 30.50p 30.50p 29.10p 30.50p 0
20/08/2013 30.50p 30.50p 29.10p 30.50p 0
19/08/2013 30.50p 30.50p 29.10p 30.50p 0
16/08/2013 30.50p 30.50p 29.10p 30.50p 0
15/08/2013 30.50p 30.50p 29.10p 30.50p 0
14/08/2013 30.50p 30.50p 29.10p 30.50p 16000
13/08/2013 30.50p 32.00p 30.50p 30.50p 8000
12/08/2013 30.50p 30.50p 29.10p 30.50p 0
09/08/2013 30.50p 30.50p 29.10p 30.50p 0
08/08/2013 30.50p 30.50p 29.10p 30.50p 214
07/08/2013 30.50p 31.00p 29.50p 30.50p 0
06/08/2013 29.50p 31.00p 29.50p 30.50p 29000
05/08/2013 29.50p 29.98p 28.00p 29.50p 10142
02/08/2013 29.50p 30.00p 29.50p 29.50p 6000
01/08/2013 29.50p 29.50p 28.00p 29.50p 0
31/07/2013 29.50p 29.50p 28.00p 29.50p 23766
30/07/2013 29.50p 29.50p 28.00p 29.50p 0
29/07/2013 29.50p 29.50p 28.00p 29.50p 0
26/07/2013 29.50p 29.50p 28.00p 29.50p 0
25/07/2013 29.50p 29.50p 28.00p 29.50p 0
24/07/2013 29.50p 29.50p 28.00p 29.50p 0
23/07/2013 29.50p 29.50p 28.00p 29.50p 881
22/07/2013 29.50p 31.00p 28.00p 29.50p 0
19/07/2013 29.50p 31.00p 28.00p 29.50p 0
18/07/2013 29.50p 31.00p 28.00p 29.50p 0
17/07/2013 29.50p 31.00p 28.00p 29.50p 0
16/07/2013 29.50p 31.00p 28.00p 29.50p 0
15/07/2013 29.50p 31.00p 28.00p 29.50p 0
12/07/2013 29.50p 31.00p 28.00p 29.50p 0
11/07/2013 29.50p 31.00p 28.00p 29.50p 0
10/07/2013 31.00p 31.00p 28.00p 29.50p 10000
09/07/2013 31.00p 31.00p 28.50p 31.00p 0
08/07/2013 28.50p 29.00p 28.50p 28.50p 0
05/07/2013 28.50p 29.00p 28.50p 28.50p 0
04/07/2013 28.50p 29.00p 28.50p 28.50p 0
03/07/2013 28.50p 29.00p 28.50p 28.50p 4200
02/07/2013 28.50p 28.50p 27.00p 28.50p 0
01/07/2013 28.50p 28.50p 27.00p 28.50p 8900
28/06/2013 28.50p 28.50p 27.00p 28.50p 0
27/06/2013 28.50p 28.50p 27.00p 28.50p 0
26/06/2013 28.50p 28.50p 27.00p 28.50p 0
25/06/2013 28.50p 28.50p 27.00p 28.50p 0
24/06/2013 28.50p 28.50p 27.00p 28.50p 40500
21/06/2013 28.50p 28.50p 27.50p 28.50p 0
20/06/2013 28.50p 28.50p 27.50p 28.50p 0
19/06/2013 28.50p 28.50p 27.50p 28.50p 0
18/06/2013 28.50p 28.50p 27.50p 28.50p 0
17/06/2013 28.50p 28.50p 27.50p 28.50p 9461
14/06/2013 28.50p 28.50p 27.50p 28.50p 0
13/06/2013 28.50p 28.50p 27.50p 28.50p 85
12/06/2013 28.00p 30.00p 28.00p 28.50p 12000
11/06/2013 28.00p 28.00p 27.75p 28.00p 0
10/06/2013 28.00p 28.00p 27.75p 28.00p 0
07/06/2013 28.00p 28.00p 27.75p 28.00p 0
06/06/2013 28.00p 28.00p 27.75p 28.00p 0
05/06/2013 28.00p 28.00p 27.75p 28.00p 12620
04/06/2013 28.00p 29.50p 26.50p 28.00p 0
03/06/2013 26.50p 29.50p 26.50p 28.00p 10000
31/05/2013 26.50p 28.00p 25.50p 26.50p 5000
30/05/2013 25.50p 26.25p 25.50p 25.50p 0
29/05/2013 25.50p 26.25p 25.50p 25.50p 35000
28/05/2013 25.50p 26.50p 25.50p 25.50p 0
24/05/2013 25.50p 26.50p 25.50p 25.50p 0
23/05/2013 25.50p 26.50p 25.50p 25.50p 0

*Close Price adjusted for both dividends and splits