Fletcher King (FLK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
22/05/2013 25.50p 26.50p 25.50p 25.50p 82509
21/05/2013 25.50p 25.50p 24.10p 25.50p 159
20/05/2013 25.50p 26.50p 25.50p 25.50p 8111
17/05/2013 25.50p 25.50p 24.00p 25.50p 0
16/05/2013 25.50p 25.50p 24.00p 25.50p 0
15/05/2013 25.50p 25.50p 24.00p 25.50p 0
14/05/2013 25.50p 25.50p 24.00p 25.50p 2565
13/05/2013 25.50p 27.00p 25.00p 25.50p 0
10/05/2013 25.50p 27.00p 25.00p 25.50p 0
09/05/2013 25.50p 27.00p 25.00p 25.50p 0
08/05/2013 27.00p 27.00p 25.00p 25.50p 25000
07/05/2013 27.00p 27.90p 27.00p 27.00p 734
03/05/2013 27.00p 27.80p 26.50p 27.00p 0
02/05/2013 26.50p 27.80p 26.50p 27.00p 15000
01/05/2013 26.50p 26.50p 25.00p 26.50p 0
30/04/2013 26.50p 26.50p 25.00p 26.50p 0
29/04/2013 26.50p 26.50p 25.00p 26.50p 0
26/04/2013 26.50p 26.50p 25.00p 26.50p 0
25/04/2013 25.50p 26.50p 25.00p 26.50p 0
24/04/2013 25.50p 25.90p 25.00p 25.50p 0
23/04/2013 25.00p 25.90p 25.00p 25.50p 5000
22/04/2013 30.50p 30.50p 25.00p 25.00p 0
19/04/2013 30.50p 30.50p 29.10p 30.50p 0
18/04/2013 30.50p 30.50p 29.10p 30.50p 0
17/04/2013 30.50p 30.50p 29.10p 30.50p 0
16/04/2013 30.50p 30.50p 29.10p 30.50p 0
15/04/2013 30.50p 30.50p 29.10p 30.50p 0
12/04/2013 30.50p 30.50p 29.10p 30.50p 0
11/04/2013 30.50p 30.50p 29.10p 30.50p 100
10/04/2013 30.50p 31.50p 29.00p 30.50p 0
09/04/2013 30.50p 31.50p 29.00p 30.50p 0
08/04/2013 31.50p 31.50p 29.00p 30.50p 36202
05/04/2013 31.50p 31.75p 31.00p 31.50p 0
04/04/2013 31.50p 31.75p 31.00p 31.50p 0
03/04/2013 31.00p 31.75p 31.00p 31.50p 3000
02/04/2013 31.00p 31.50p 30.10p 31.00p 0
28/03/2013 31.00p 31.50p 30.10p 31.00p 67500
27/03/2013 31.00p 31.00p 30.50p 31.00p 41000
26/03/2013 31.00p 31.00p 30.70p 31.00p 0
25/03/2013 31.00p 31.00p 30.70p 31.00p 0
22/03/2013 31.00p 31.00p 30.70p 31.00p 0
21/03/2013 31.00p 31.00p 30.70p 31.00p 0
20/03/2013 31.00p 31.00p 30.70p 31.00p 10000
19/03/2013 31.00p 32.00p 30.60p 31.00p 0
18/03/2013 31.50p 32.00p 30.60p 31.00p 23900
15/03/2013 31.50p 31.50p 31.00p 31.50p 0
14/03/2013 31.50p 31.50p 31.00p 31.50p 0
13/03/2013 31.50p 31.50p 31.00p 31.50p 3289
12/03/2013 31.50p 31.50p 31.50p 31.50p 1801
11/03/2013 31.50p 31.50p 31.50p 31.50p 0
08/03/2013 31.50p 31.50p 31.50p 31.50p 0
07/03/2013 31.50p 31.50p 31.50p 31.50p 6500
06/03/2013 30.50p 32.00p 30.50p 31.50p 6500
05/03/2013 30.00p 31.50p 30.00p 30.50p 2500
04/03/2013 30.00p 31.50p 30.00p 30.00p 0
01/03/2013 30.00p 31.50p 30.00p 30.00p 0
28/02/2013 30.00p 31.50p 30.00p 30.00p 0
27/02/2013 30.00p 31.50p 30.00p 30.00p 0
26/02/2013 30.00p 31.50p 30.00p 30.00p 714
25/02/2013 30.00p 31.50p 30.00p 30.00p 393
22/02/2013 30.00p 32.00p 28.55p 30.00p 0
21/02/2013 30.00p 32.00p 28.55p 30.00p 0
20/02/2013 29.50p 32.00p 28.55p 30.00p 0
19/02/2013 29.50p 32.00p 28.55p 29.50p 0
18/02/2013 29.50p 32.00p 28.55p 29.50p 22701
15/02/2013 29.50p 29.50p 29.10p 29.50p 0
14/02/2013 29.50p 29.50p 29.10p 29.50p 0
13/02/2013 29.50p 29.50p 29.10p 29.50p 0
12/02/2013 29.50p 29.50p 29.10p 29.50p 0
11/02/2013 29.50p 29.50p 29.10p 29.50p 0
08/02/2013 29.50p 29.50p 29.10p 29.50p 0
07/02/2013 29.50p 29.50p 29.10p 29.50p 0
06/02/2013 29.50p 29.50p 29.10p 29.50p 6000
05/02/2013 29.50p 31.00p 28.50p 29.50p 0
04/02/2013 29.50p 31.00p 28.50p 29.50p 0
01/02/2013 29.50p 31.00p 28.50p 29.50p 0
31/01/2013 29.50p 31.00p 28.50p 29.50p 0
30/01/2013 29.50p 31.00p 28.50p 29.50p 0
29/01/2013 29.50p 31.00p 28.50p 29.50p 0
28/01/2013 29.50p 31.00p 28.50p 29.50p 0
25/01/2013 29.50p 31.00p 28.50p 29.50p 0
24/01/2013 29.50p 31.00p 28.50p 29.50p 0
23/01/2013 29.50p 31.00p 28.50p 29.50p 0
22/01/2013 28.50p 31.00p 28.50p 29.50p 3215
21/01/2013 28.50p 30.00p 28.50p 28.50p 1000
18/01/2013 28.50p 30.00p 28.50p 28.50p 0
17/01/2013 28.50p 30.00p 28.50p 28.50p 1625
16/01/2013 28.50p 28.55p 28.50p 28.50p 0
15/01/2013 28.50p 28.55p 28.50p 28.50p 2500
14/01/2013 28.50p 30.00p 28.50p 28.50p 0
11/01/2013 28.50p 30.00p 28.50p 28.50p 0
10/01/2013 28.50p 30.00p 28.50p 28.50p 0
09/01/2013 28.50p 30.00p 28.50p 28.50p 0
08/01/2013 28.50p 30.00p 28.50p 28.50p 0
07/01/2013 28.50p 30.00p 28.50p 28.50p 0
04/01/2013 28.50p 30.00p 28.50p 28.50p 0
03/01/2013 28.50p 30.00p 28.50p 28.50p 0
02/01/2013 28.50p 30.00p 28.50p 28.50p 3000
31/12/2012 28.50p 29.90p 28.50p 28.50p 0
28/12/2012 28.50p 29.90p 28.50p 28.50p 0
27/12/2012 28.50p 29.90p 28.50p 28.50p 0
24/12/2012 28.50p 29.90p 28.50p 28.50p 0
21/12/2012 28.50p 29.90p 28.50p 28.50p 0
20/12/2012 28.50p 29.90p 28.50p 28.50p 159
19/12/2012 28.50p 28.50p 28.10p 28.50p 1000
18/12/2012 28.50p 30.00p 28.10p 28.50p 3000
17/12/2012 28.00p 28.50p 27.65p 28.50p 9500
14/12/2012 29.00p 29.00p 28.60p 29.00p 0
13/12/2012 29.00p 29.00p 28.60p 29.00p 0
12/12/2012 29.00p 29.00p 28.60p 29.00p 5000
11/12/2012 25.50p 30.00p 25.50p 29.00p 63200
10/12/2012 25.50p 25.50p 24.00p 25.50p 0
07/12/2012 25.50p 25.50p 24.00p 25.50p 0
06/12/2012 25.50p 25.50p 24.00p 25.50p 50000
05/12/2012 25.50p 26.40p 25.50p 25.50p 0
04/12/2012 25.50p 26.40p 25.50p 25.50p 0
03/12/2012 25.50p 26.40p 25.50p 25.50p 0
30/11/2012 25.50p 26.40p 25.50p 25.50p 0
29/11/2012 25.50p 26.40p 25.50p 25.50p 0
28/11/2012 25.50p 26.40p 25.50p 25.50p 0
27/11/2012 25.50p 26.40p 25.50p 25.50p 0
26/11/2012 25.50p 26.40p 25.50p 25.50p 781
23/11/2012 25.50p 26.50p 25.50p 25.50p 0
22/11/2012 25.50p 26.50p 25.50p 25.50p 0
21/11/2012 25.50p 26.50p 25.50p 25.50p 1000
20/11/2012 25.50p 25.50p 24.30p 25.50p 1000
19/11/2012 25.50p 25.50p 24.30p 25.50p 0
16/11/2012 25.50p 25.50p 24.30p 25.50p 0
15/11/2012 25.50p 25.50p 24.30p 25.50p 0
14/11/2012 25.50p 25.50p 24.30p 25.50p 0
13/11/2012 25.50p 25.50p 24.30p 25.50p 0
12/11/2012 25.50p 25.50p 24.30p 25.50p 0
09/11/2012 25.50p 25.50p 24.30p 25.50p 0
08/11/2012 25.50p 25.50p 24.30p 25.50p 3000
07/11/2012 25.50p 25.50p 24.25p 25.50p 0
06/11/2012 25.50p 25.50p 24.25p 25.50p 0
05/11/2012 25.50p 25.50p 24.25p 25.50p 0
02/11/2012 25.50p 25.50p 24.25p 25.50p 0
01/11/2012 25.50p 25.50p 24.25p 25.50p 0
31/10/2012 25.50p 25.50p 24.25p 25.50p 0
30/10/2012 25.50p 25.50p 24.25p 25.50p 2500
29/10/2012 25.50p 25.50p 24.55p 25.50p 10000
26/10/2012 26.00p 26.50p 25.50p 25.50p 0
25/10/2012 26.00p 26.50p 25.50p 26.00p 0
24/10/2012 25.50p 26.50p 25.50p 25.50p 0
23/10/2012 25.50p 26.50p 25.50p 25.50p 0
22/10/2012 25.50p 26.50p 25.50p 25.50p 0
19/10/2012 25.50p 26.50p 25.50p 25.50p 0
18/10/2012 25.50p 26.50p 25.50p 25.50p 26238
17/10/2012 25.50p 25.50p 24.30p 25.50p 253
16/10/2012 25.50p 27.00p 22.00p 25.50p 0
15/10/2012 25.50p 27.00p 22.00p 25.50p 0
12/10/2012 27.00p 27.00p 22.00p 25.50p 83500
11/10/2012 27.00p 28.00p 27.00p 27.00p 0
10/10/2012 27.00p 28.00p 27.00p 27.00p 0
09/10/2012 27.00p 28.00p 27.00p 27.00p 4000
08/10/2012 27.00p 27.00p 25.25p 27.00p 0
05/10/2012 27.00p 27.00p 25.25p 27.00p 0
04/10/2012 27.00p 27.00p 25.25p 27.00p 0
03/10/2012 27.00p 27.00p 25.25p 27.00p 1990
02/10/2012 27.00p 28.00p 27.00p 27.00p 0
01/10/2012 27.00p 28.00p 27.00p 27.00p 1497
28/09/2012 27.00p 28.00p 27.00p 27.00p 307
27/09/2012 27.00p 27.75p 25.09p 27.00p 0
26/09/2012 27.00p 27.75p 25.09p 27.00p 0
25/09/2012 27.00p 27.75p 25.09p 27.00p 0
24/09/2012 27.00p 27.75p 25.09p 27.00p 0
21/09/2012 27.75p 27.75p 25.09p 27.00p 8000
20/09/2012 27.75p 28.67p 27.75p 27.75p 1400
19/09/2012 27.75p 27.75p 25.75p 27.75p 0
18/09/2012 27.75p 27.75p 25.75p 27.75p 0
17/09/2012 27.75p 27.75p 25.75p 27.75p 0
14/09/2012 27.75p 27.75p 25.75p 27.75p 0
13/09/2012 27.75p 27.75p 25.75p 27.75p 0
12/09/2012 27.75p 27.75p 25.75p 27.75p 7500
11/09/2012 27.75p 28.67p 27.75p 27.75p 0
10/09/2012 27.75p 28.67p 27.75p 27.75p 2000
07/09/2012 27.75p 28.67p 27.75p 27.75p 0
06/09/2012 27.75p 28.67p 27.75p 27.75p 688
05/09/2012 27.75p 27.75p 25.75p 27.75p 0
04/09/2012 27.75p 27.75p 25.75p 27.75p 0
03/09/2012 27.75p 27.75p 25.75p 27.75p 0
31/08/2012 27.75p 27.75p 25.75p 27.75p 0
30/08/2012 27.75p 27.75p 25.75p 27.75p 0
29/08/2012 27.75p 27.75p 25.75p 27.75p 10000
28/08/2012 27.75p 28.42p 27.75p 27.75p 10000
24/08/2012 27.75p 28.42p 27.75p 27.75p 0
23/08/2012 27.75p 28.42p 27.75p 27.75p 0
22/08/2012 27.75p 28.42p 27.75p 27.75p 0
21/08/2012 27.75p 28.42p 27.75p 27.75p 0
20/08/2012 27.75p 28.42p 27.75p 27.75p 0
17/08/2012 27.75p 28.42p 27.75p 27.75p 0
16/08/2012 27.75p 28.42p 27.75p 27.75p 2324
15/08/2012 27.75p 27.75p 26.00p 27.75p 0
14/08/2012 27.75p 27.75p 26.00p 27.75p 7500
13/08/2012 27.75p 27.75p 26.30p 27.75p 0
10/08/2012 27.75p 27.75p 26.30p 27.75p 4000
09/08/2012 27.75p 28.70p 25.00p 27.75p 0
08/08/2012 25.00p 28.70p 25.00p 27.75p 27000
07/08/2012 25.00p 25.00p 24.85p 25.00p 8793

*Close Price adjusted for both dividends and splits