Fletcher King (FLK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
15/10/2014 44.00p 44.00p 43.50p 43.50p 0
14/10/2014 43.50p 44.45p 43.50p 44.00p 2000
13/10/2014 43.50p 43.50p 42.00p 43.50p 11888
10/10/2014 45.00p 46.50p 44.06p 45.50p 55353
09/10/2014 48.50p 48.50p 45.00p 46.50p 35189
08/10/2014 52.50p 53.72p 49.00p 51.50p 16261
07/10/2014 52.50p 52.50p 52.50p 52.50p 0
06/10/2014 52.50p 52.50p 52.50p 52.50p 0
03/10/2014 52.50p 52.50p 52.50p 52.50p 0
02/10/2014 52.50p 52.50p 52.50p 52.50p 0
01/10/2014 52.50p 52.50p 50.05p 52.50p 5000
30/09/2014 52.50p 52.50p 50.00p 52.50p 17500
29/09/2014 52.50p 52.50p 52.50p 52.50p 0
26/09/2014 52.50p 54.22p 50.15p 52.50p 8361
25/09/2014 52.50p 53.10p 50.15p 52.50p 23402
24/09/2014 52.50p 52.50p 52.50p 52.50p 0
23/09/2014 52.50p 52.50p 52.50p 52.50p 0
22/09/2014 52.50p 52.50p 50.00p 52.50p 5277
19/09/2014 52.50p 53.25p 52.50p 52.50p 2000
18/09/2014 52.50p 52.50p 50.25p 52.50p 14030
17/09/2014 52.50p 52.50p 52.50p 52.50p 0
16/09/2014 52.50p 52.50p 50.65p 52.50p 2622
15/09/2014 52.50p 53.95p 52.50p 52.50p 9000
12/09/2014 52.50p 52.50p 52.50p 52.50p 0
11/09/2014 52.50p 52.50p 50.50p 52.50p 1000
10/09/2014 52.50p 54.45p 52.50p 52.50p 2128
09/09/2014 51.50p 52.50p 50.60p 52.50p 27500
08/09/2014 51.50p 53.00p 51.50p 51.50p 6877
05/09/2014 51.50p 51.50p 51.50p 51.50p 0
04/09/2014 51.50p 51.50p 51.50p 51.50p 0
03/09/2014 51.50p 51.50p 51.50p 51.50p 0
02/09/2014 51.50p 52.85p 51.50p 51.50p 5000
01/09/2014 51.50p 52.85p 50.53p 51.50p 47103
29/08/2014 51.50p 52.50p 51.50p 51.50p 3785
28/08/2014 52.50p 52.50p 51.50p 51.50p 1977
27/08/2014 53.00p 53.70p 52.00p 52.50p 26349
26/08/2014 52.50p 55.00p 52.28p 53.00p 35711
22/08/2014 52.50p 55.78p 52.00p 52.50p 94585
21/08/2014 51.00p 54.00p 50.00p 52.50p 21655
20/08/2014 51.00p 51.00p 51.00p 51.00p 0
19/08/2014 51.00p 51.00p 51.00p 51.00p 0
18/08/2014 51.00p 51.00p 51.00p 51.00p 0
15/08/2014 51.00p 51.00p 51.00p 51.00p 0
14/08/2014 51.00p 53.00p 50.00p 51.00p 19671
13/08/2014 51.00p 52.78p 51.00p 51.00p 2400
12/08/2014 50.50p 52.75p 48.77p 51.00p 8266
11/08/2014 49.50p 50.85p 49.50p 50.50p 5089
08/08/2014 49.50p 49.50p 49.50p 49.50p 0
07/08/2014 49.50p 49.50p 49.50p 49.50p 0
06/08/2014 50.50p 50.50p 47.00p 49.50p 25000
05/08/2014 50.50p 50.50p 48.50p 50.50p 2500
04/08/2014 50.50p 50.50p 48.50p 50.50p 10260
01/08/2014 50.50p 52.75p 50.50p 50.50p 1873
31/07/2014 50.50p 52.70p 50.50p 50.50p 6500
30/07/2014 50.50p 52.75p 50.50p 50.50p 0
29/07/2014 50.50p 52.75p 50.50p 50.50p 464
28/07/2014 51.50p 52.64p 50.38p 50.50p 0
25/07/2014 50.50p 52.64p 50.38p 51.50p 20760
24/07/2014 50.50p 50.50p 50.02p 50.50p 0
23/07/2014 50.50p 50.50p 50.02p 50.50p 10000
22/07/2014 49.50p 51.00p 49.50p 50.50p 2500
21/07/2014 49.00p 52.00p 49.00p 49.50p 5000
18/07/2014 49.00p 49.00p 48.62p 49.00p 5000
17/07/2014 49.00p 51.00p 48.50p 49.00p 0
16/07/2014 48.50p 51.00p 48.50p 49.00p 9085
15/07/2014 42.00p 52.90p 41.00p 48.50p 90751
14/07/2014 41.00p 41.00p 40.00p 41.00p 0
11/07/2014 41.00p 41.00p 40.00p 41.00p 0
10/07/2014 41.00p 41.00p 40.00p 41.00p 0
09/07/2014 41.00p 41.00p 40.00p 41.00p 0
08/07/2014 41.00p 41.00p 40.00p 41.00p 0
07/07/2014 41.00p 41.00p 40.00p 41.00p 116
04/07/2014 41.00p 41.00p 40.00p 41.00p 1000
03/07/2014 41.00p 42.98p 39.00p 41.00p 0
02/07/2014 41.00p 42.98p 39.00p 41.00p 0
01/07/2014 39.00p 42.98p 39.00p 41.00p 6007
30/06/2014 39.00p 41.00p 39.00p 39.00p 0
27/06/2014 39.00p 41.00p 39.00p 39.00p 5000
26/06/2014 39.00p 41.00p 39.00p 39.00p 0
25/06/2014 39.00p 41.00p 39.00p 39.00p 0
24/06/2014 39.00p 41.00p 39.00p 39.00p 300
23/06/2014 39.00p 39.00p 37.68p 39.00p 0
20/06/2014 39.00p 39.00p 37.68p 39.00p 1545
19/06/2014 39.00p 40.00p 39.00p 39.00p 0
18/06/2014 39.00p 40.00p 39.00p 39.00p 0
17/06/2014 39.00p 40.00p 39.00p 39.00p 0
16/06/2014 39.00p 40.00p 39.00p 39.00p 700
13/06/2014 39.00p 40.00p 38.50p 39.00p 0
12/06/2014 38.50p 40.00p 38.50p 39.00p 12500
11/06/2014 38.50p 39.85p 38.50p 38.50p 0
10/06/2014 38.50p 39.85p 38.50p 38.50p 0
09/06/2014 38.50p 39.85p 38.50p 38.50p 0
06/06/2014 38.50p 39.85p 38.50p 38.50p 5000
05/06/2014 38.50p 39.63p 38.50p 38.50p 0
04/06/2014 38.50p 39.63p 38.50p 38.50p 2400
03/06/2014 39.50p 39.50p 37.27p 38.50p 15993
02/06/2014 39.50p 40.50p 39.50p 39.50p 0
30/05/2014 39.50p 40.50p 39.50p 39.50p 400
29/05/2014 39.50p 40.54p 39.50p 39.50p 118
28/05/2014 39.50p 39.88p 39.50p 39.50p 0
27/05/2014 39.50p 39.88p 39.50p 39.50p 0
23/05/2014 39.50p 39.88p 39.50p 39.50p 0
22/05/2014 39.50p 39.88p 39.50p 39.50p 0
21/05/2014 39.50p 39.88p 39.50p 39.50p 0
20/05/2014 39.50p 39.88p 39.50p 39.50p 0
19/05/2014 39.50p 39.88p 39.50p 39.50p 5000
16/05/2014 39.50p 39.50p 38.37p 39.50p 6000
15/05/2014 39.50p 39.55p 38.50p 39.50p 0
14/05/2014 39.50p 39.55p 38.50p 39.50p 0
13/05/2014 39.50p 39.55p 38.50p 39.50p 0
12/05/2014 39.00p 39.55p 38.50p 39.50p 0
09/05/2014 38.50p 39.55p 38.50p 39.00p 11100
08/05/2014 38.50p 39.00p 36.50p 38.50p 0
07/05/2014 38.50p 39.00p 36.50p 38.50p 0
06/05/2014 39.00p 39.00p 36.50p 38.50p 30000
02/05/2014 39.00p 40.78p 38.50p 39.00p 0
01/05/2014 39.00p 40.78p 38.50p 39.00p 0
30/04/2014 39.00p 40.78p 38.50p 39.00p 0
29/04/2014 38.50p 40.78p 38.50p 39.00p 19298
28/04/2014 38.50p 39.23p 38.50p 38.50p 5000
25/04/2014 38.50p 39.00p 37.00p 38.50p 0
24/04/2014 38.50p 39.00p 37.00p 38.50p 0
23/04/2014 39.00p 39.00p 37.00p 38.50p 8000
22/04/2014 39.00p 39.00p 37.16p 39.00p 6907
17/04/2014 39.00p 40.00p 39.00p 39.00p 0
16/04/2014 39.00p 40.00p 39.00p 39.00p 0
15/04/2014 39.00p 40.00p 39.00p 39.00p 0
14/04/2014 39.00p 40.00p 39.00p 39.00p 3000
11/04/2014 39.00p 40.00p 37.25p 39.00p 0
10/04/2014 39.00p 40.00p 37.25p 39.00p 0
09/04/2014 39.00p 40.00p 37.25p 39.00p 0
08/04/2014 39.00p 40.00p 37.25p 39.00p 0
07/04/2014 39.00p 40.00p 37.25p 39.00p 0
04/04/2014 39.00p 40.00p 37.25p 39.00p 0
03/04/2014 39.00p 40.00p 37.25p 39.00p 0
02/04/2014 39.00p 40.00p 37.25p 39.00p 0
01/04/2014 39.00p 40.00p 37.25p 39.00p 0
31/03/2014 39.00p 40.00p 37.25p 39.00p 0
28/03/2014 39.00p 40.00p 37.25p 39.00p 0
27/03/2014 39.00p 40.00p 37.25p 39.00p 0
26/03/2014 39.00p 40.00p 37.25p 39.00p 0
25/03/2014 39.00p 40.00p 37.25p 39.00p 0
24/03/2014 40.00p 40.00p 37.25p 39.00p 6000
21/03/2014 40.00p 41.69p 38.00p 40.00p 0
20/03/2014 40.00p 41.69p 38.00p 40.00p 10897
19/03/2014 40.00p 42.00p 40.00p 40.00p 0
18/03/2014 40.00p 42.00p 40.00p 40.00p 0
17/03/2014 40.00p 42.00p 40.00p 40.00p 0
14/03/2014 40.00p 42.00p 40.00p 40.00p 0
13/03/2014 40.00p 42.00p 40.00p 40.00p 0
12/03/2014 40.00p 42.00p 40.00p 40.00p 0
11/03/2014 40.00p 42.00p 40.00p 40.00p 0
10/03/2014 40.00p 42.00p 40.00p 40.00p 0
07/03/2014 40.00p 42.00p 40.00p 40.00p 0
06/03/2014 40.00p 42.00p 40.00p 40.00p 0
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

*Close Price adjusted for both dividends and splits