Fletcher King (FLK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
29/12/2010 35.00p 35.50p 35.00p 35.00p 0
24/12/2010 35.00p 35.50p 35.00p 35.00p 0
23/12/2010 36.50p 36.50p 35.00p 35.00p 0
22/12/2010 36.50p 36.50p 35.50p 36.50p 0
21/12/2010 36.50p 36.50p 35.50p 36.50p 0
20/12/2010 37.50p 37.50p 35.00p 36.50p 7750
17/12/2010 37.50p 39.40p 37.50p 37.50p 1500
16/12/2010 33.50p 40.00p 33.50p 37.50p 15000
15/12/2010 29.50p 29.50p 29.50p 29.50p 0
14/12/2010 29.50p 29.50p 29.50p 29.50p 0
13/12/2010 29.50p 29.50p 29.50p 29.50p 0
10/12/2010 29.50p 29.50p 29.50p 29.50p 0
09/12/2010 29.50p 29.50p 29.50p 29.50p 0
08/12/2010 29.50p 29.50p 29.50p 29.50p 0
07/12/2010 29.50p 29.50p 29.50p 29.50p 0
06/12/2010 29.50p 29.50p 29.50p 29.50p 0
03/12/2010 29.50p 29.50p 29.50p 29.50p 0
02/12/2010 29.50p 29.50p 27.50p 29.50p 4600
01/12/2010 29.50p 29.50p 29.50p 29.50p 0
30/11/2010 29.50p 29.50p 29.50p 29.50p 0
29/11/2010 29.50p 29.50p 29.50p 29.50p 0
26/11/2010 29.50p 29.50p 29.50p 29.50p 0
25/11/2010 29.50p 29.50p 29.50p 29.50p 0
24/11/2010 29.50p 29.50p 29.50p 29.50p 0
23/11/2010 29.50p 29.50p 29.50p 29.50p 0
22/11/2010 29.50p 32.00p 29.50p 29.50p 156
19/11/2010 29.50p 29.50p 29.50p 29.50p 0
18/11/2010 29.50p 29.50p 29.50p 29.50p 0
17/11/2010 28.50p 29.85p 28.50p 29.50p 11500
16/11/2010 28.50p 28.50p 27.50p 28.50p 0
15/11/2010 28.50p 28.50p 27.50p 28.50p 0
12/11/2010 28.50p 28.50p 27.50p 28.50p 0
11/11/2010 29.50p 29.50p 27.00p 28.50p 26912
10/11/2010 29.50p 29.50p 29.50p 29.50p 0
09/11/2010 29.50p 29.50p 29.50p 29.50p 0
08/11/2010 29.50p 29.50p 27.00p 29.50p 4500
05/11/2010 29.50p 29.50p 29.50p 29.50p 0
04/11/2010 29.50p 29.50p 29.50p 29.50p 0
03/11/2010 29.50p 29.50p 29.50p 29.50p 0
02/11/2010 29.50p 29.50p 29.50p 29.50p 0
01/11/2010 30.00p 30.00p 28.84p 29.50p 2500
29/10/2010 30.00p 30.50p 30.00p 30.00p 0
28/10/2010 30.00p 30.50p 30.00p 30.00p 0
27/10/2010 30.00p 30.50p 30.00p 30.00p 0
26/10/2010 30.00p 30.50p 30.00p 30.00p 0
25/10/2010 30.00p 30.50p 30.00p 30.00p 0
22/10/2010 30.00p 30.50p 30.00p 30.00p 0
21/10/2010 30.00p 30.50p 30.00p 30.00p 0
20/10/2010 30.00p 30.50p 28.84p 30.00p 1759
19/10/2010 30.00p 30.50p 30.00p 30.00p 0
18/10/2010 30.00p 30.50p 30.00p 30.00p 0
15/10/2010 30.00p 30.50p 30.00p 30.00p 0
14/10/2010 30.00p 30.50p 30.00p 30.00p 0
13/10/2010 30.00p 30.50p 30.00p 30.00p 0
12/10/2010 30.00p 30.50p 30.00p 30.00p 0
11/10/2010 30.00p 30.50p 30.00p 30.00p 0
08/10/2010 30.00p 30.50p 30.00p 30.00p 0
07/10/2010 30.00p 30.50p 30.00p 30.00p 0
06/10/2010 30.00p 30.50p 30.00p 30.00p 0
05/10/2010 30.00p 30.50p 30.00p 30.00p 0
04/10/2010 29.00p 31.00p 29.00p 30.00p 1600
01/10/2010 29.00p 29.00p 28.50p 29.00p 0
30/09/2010 29.00p 29.00p 28.50p 29.00p 0
29/09/2010 29.00p 29.00p 28.50p 29.00p 0
28/09/2010 29.00p 29.00p 28.50p 29.00p 0
27/09/2010 29.00p 29.00p 28.50p 29.00p 0
24/09/2010 26.00p 29.00p 26.00p 29.00p 0
23/09/2010 26.00p 26.00p 24.50p 26.00p 0
22/09/2010 26.00p 26.00p 24.50p 26.00p 0
21/09/2010 26.00p 26.00p 24.50p 26.00p 0
20/09/2010 26.00p 26.00p 24.50p 26.00p 1000
17/09/2010 26.00p 26.00p 24.50p 26.00p 0
16/09/2010 26.00p 26.00p 24.50p 26.00p 0
15/09/2010 26.00p 26.00p 24.50p 26.00p 0
14/09/2010 26.00p 26.00p 24.50p 26.00p 3000
13/09/2010 26.00p 26.00p 24.50p 26.00p 0
10/09/2010 26.00p 26.00p 24.50p 26.00p 3500
09/09/2010 26.00p 26.00p 24.50p 26.00p 0
08/09/2010 26.00p 26.00p 24.50p 26.00p 0
07/09/2010 26.00p 26.00p 24.50p 26.00p 0
06/09/2010 26.00p 26.00p 24.50p 26.00p 0
03/09/2010 26.00p 26.00p 24.50p 26.00p 0
02/09/2010 26.00p 27.50p 26.00p 26.00p 2500
01/09/2010 26.00p 26.00p 24.50p 26.00p 0
31/08/2010 26.00p 27.00p 24.50p 26.00p 15092
27/08/2010 26.00p 26.00p 24.50p 26.00p 1913
26/08/2010 26.00p 26.00p 24.50p 26.00p 0
25/08/2010 26.00p 26.76p 24.50p 26.00p 3560
24/08/2010 26.00p 27.00p 24.50p 26.00p 2500
23/08/2010 26.50p 27.50p 25.03p 26.00p 2012
20/08/2010 26.50p 27.50p 26.50p 26.50p 0
19/08/2010 26.50p 26.50p 25.50p 26.50p 0
18/08/2010 26.50p 27.50p 26.50p 26.50p 0
17/08/2010 27.50p 27.64p 25.25p 26.50p 7532
16/08/2010 27.50p 27.50p 27.50p 27.50p 0
13/08/2010 27.50p 27.50p 27.50p 27.50p 0
12/08/2010 27.50p 29.50p 27.50p 27.50p 400
11/08/2010 27.50p 27.50p 27.50p 27.50p 0
10/08/2010 27.50p 27.50p 27.50p 27.50p 0
09/08/2010 27.50p 27.50p 27.50p 27.50p 0
06/08/2010 27.50p 27.50p 27.50p 27.50p 0
05/08/2010 27.50p 27.50p 27.50p 27.50p 0
04/08/2010 27.50p 27.50p 27.50p 27.50p 0
03/08/2010 27.50p 27.50p 27.50p 27.50p 0
02/08/2010 27.50p 27.50p 27.50p 27.50p 0
30/07/2010 27.50p 27.50p 27.50p 27.50p 0
29/07/2010 27.50p 27.50p 27.50p 27.50p 0
28/07/2010 27.50p 27.50p 27.50p 27.50p 0
27/07/2010 27.50p 27.50p 27.50p 27.50p 0
26/07/2010 27.50p 27.50p 27.50p 27.50p 0
23/07/2010 27.50p 27.50p 27.50p 27.50p 0
22/07/2010 27.50p 27.50p 27.50p 27.50p 0
21/07/2010 27.50p 27.50p 27.50p 27.50p 0
20/07/2010 27.50p 27.50p 26.05p 27.50p 10200
19/07/2010 25.00p 27.50p 25.00p 27.50p 2500
16/07/2010 24.50p 27.50p 24.50p 25.00p 4000
15/07/2010 22.00p 26.00p 22.00p 24.50p 6205
14/07/2010 22.00p 22.00p 21.50p 22.00p 0
13/07/2010 22.00p 22.50p 22.00p 22.00p 0
12/07/2010 22.00p 22.50p 22.00p 22.00p 0
09/07/2010 22.00p 22.00p 21.50p 22.00p 0
08/07/2010 22.00p 22.00p 21.50p 22.00p 0
07/07/2010 22.00p 22.50p 22.00p 22.00p 0
06/07/2010 22.00p 22.00p 21.50p 22.00p 0
05/07/2010 22.00p 22.00p 21.50p 22.00p 0
02/07/2010 22.00p 22.00p 21.50p 22.00p 0
01/07/2010 22.50p 25.00p 21.50p 22.00p 20000
30/06/2010 22.50p 22.50p 22.50p 22.50p 0
29/06/2010 22.50p 22.50p 22.50p 22.50p 0
28/06/2010 22.50p 22.50p 22.50p 22.50p 0
25/06/2010 22.50p 22.50p 22.50p 22.50p 0
24/06/2010 22.50p 22.50p 22.50p 22.50p 0
23/06/2010 22.50p 22.50p 22.50p 22.50p 0
22/06/2010 22.50p 22.50p 22.50p 22.50p 0
21/06/2010 22.50p 22.50p 22.50p 22.50p 0
18/06/2010 22.50p 22.50p 22.50p 22.50p 0
17/06/2010 22.50p 22.50p 22.50p 22.50p 0
16/06/2010 22.50p 22.50p 22.50p 22.50p 0
15/06/2010 22.50p 22.50p 22.50p 22.50p 0
14/06/2010 22.50p 22.50p 22.50p 22.50p 0
11/06/2010 22.50p 22.50p 22.50p 22.50p 0
10/06/2010 22.50p 22.50p 22.50p 22.50p 0
09/06/2010 22.50p 22.50p 22.50p 22.50p 0
08/06/2010 22.50p 22.50p 22.50p 22.50p 0
07/06/2010 22.50p 22.50p 20.55p 22.50p 5886
04/06/2010 22.50p 22.50p 22.50p 22.50p 0
03/06/2010 22.50p 22.50p 22.50p 22.50p 0
02/06/2010 22.50p 22.50p 22.50p 22.50p 0
01/06/2010 22.50p 22.50p 22.50p 22.50p 0
28/05/2010 22.50p 22.50p 22.50p 22.50p 0
27/05/2010 24.50p 24.50p 22.50p 22.50p 20000
26/05/2010 24.50p 24.50p 24.50p 24.50p 0
25/05/2010 24.50p 24.50p 24.50p 24.50p 0
24/05/2010 24.50p 24.50p 22.55p 24.50p 1885
21/05/2010 25.50p 25.50p 24.50p 24.50p 29500
20/05/2010 27.50p 27.50p 25.50p 25.50p 0
19/05/2010 27.50p 27.50p 27.50p 27.50p 0
18/05/2010 27.50p 27.50p 27.50p 27.50p 0
17/05/2010 27.50p 27.50p 27.50p 27.50p 0
14/05/2010 27.50p 27.50p 27.50p 27.50p 0
13/05/2010 27.50p 27.50p 27.50p 27.50p 0
12/05/2010 27.50p 27.50p 27.50p 27.50p 0
11/05/2010 27.50p 28.90p 27.50p 27.50p 1885
10/05/2010 27.50p 27.50p 26.00p 27.50p 3042
07/05/2010 28.00p 28.00p 26.00p 27.50p 12500
06/05/2010 28.00p 29.96p 27.00p 28.00p 13500
05/05/2010 28.00p 28.50p 28.00p 28.00p 0
04/05/2010 28.00p 28.50p 28.00p 28.00p 0
30/04/2010 28.00p 28.00p 27.50p 28.00p 0
29/04/2010 28.00p 28.50p 28.00p 28.00p 0
28/04/2010 28.00p 28.00p 27.32p 28.00p 15000
27/04/2010 28.00p 28.50p 28.00p 28.00p 0
26/04/2010 28.00p 28.50p 28.00p 28.00p 0
23/04/2010 28.00p 28.50p 28.00p 28.00p 0
22/04/2010 28.00p 28.50p 28.00p 28.00p 0
21/04/2010 28.00p 28.50p 28.00p 28.00p 0
20/04/2010 28.00p 28.50p 28.00p 28.00p 0
19/04/2010 26.50p 28.00p 26.50p 28.00p 0
16/04/2010 27.50p 27.50p 25.50p 26.50p 10250
15/04/2010 27.50p 27.50p 27.50p 27.50p 0
14/04/2010 27.50p 27.50p 27.50p 27.50p 0
13/04/2010 27.50p 27.50p 27.50p 27.50p 0
12/04/2010 27.50p 27.50p 27.50p 27.50p 0
09/04/2010 27.50p 27.50p 27.50p 27.50p 0
08/04/2010 27.50p 27.50p 26.65p 27.50p 2788
07/04/2010 27.50p 27.50p 27.50p 27.50p 0
06/04/2010 27.50p 27.50p 27.50p 27.50p 0
01/04/2010 27.50p 27.50p 27.50p 27.50p 0
31/03/2010 25.00p 27.50p 24.00p 27.50p 7800
30/03/2010 25.00p 27.00p 24.00p 25.00p 1413
29/03/2010 25.00p 25.00p 24.00p 25.00p 5500
26/03/2010 25.00p 25.00p 24.50p 25.00p 0
25/03/2010 25.00p 25.00p 24.50p 25.00p 0
24/03/2010 25.00p 25.00p 24.50p 25.00p 0
23/03/2010 25.00p 25.00p 24.50p 25.00p 0
22/03/2010 25.00p 25.00p 24.50p 25.00p 0
19/03/2010 24.50p 25.00p 24.50p 25.00p 0
18/03/2010 24.00p 24.50p 24.00p 24.00p 0
17/03/2010 24.00p 24.50p 24.00p 24.00p 0
16/03/2010 24.00p 24.50p 24.00p 24.00p 0

*Close Price adjusted for both dividends and splits