Fletcher King (FLK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
24/12/2021 44.00p 44.00p 44.00p 44.00p 0
23/12/2021 44.00p 44.00p 41.00p 44.00p 347
22/12/2021 44.00p 44.00p 41.50p 44.00p 3850
21/12/2021 44.00p 47.75p 41.50p 44.00p 28442
20/12/2021 44.00p 44.00p 44.00p 44.00p 0
17/12/2021 44.00p 44.00p 40.00p 44.00p 3940
16/12/2021 44.00p 44.00p 44.00p 44.00p 0
15/12/2021 44.00p 44.00p 44.00p 44.00p 0
14/12/2021 44.00p 44.00p 44.00p 44.00p 0
13/12/2021 44.00p 44.00p 43.20p 44.00p 5000
10/12/2021 44.00p 44.00p 40.00p 44.00p 4845
09/12/2021 44.00p 44.00p 44.00p 44.00p 0
08/12/2021 43.50p 44.00p 43.50p 44.00p 0
07/12/2021 44.00p 45.00p 44.00p 44.00p 6000
06/12/2021 44.00p 44.00p 44.00p 44.00p 0
03/12/2021 44.00p 44.00p 44.00p 44.00p 0
02/12/2021 44.00p 44.00p 40.00p 44.00p 1500
01/12/2021 44.00p 44.00p 44.00p 44.00p 0
30/11/2021 44.00p 44.00p 40.00p 44.00p 984
29/11/2021 44.00p 44.00p 40.00p 44.00p 5000
26/11/2021 44.00p 44.00p 44.00p 44.00p 0
25/11/2021 44.00p 44.00p 44.00p 44.00p 0
24/11/2021 42.50p 44.50p 42.50p 44.00p 5000
23/11/2021 42.50p 44.50p 42.50p 42.50p 4185
22/11/2021 45.50p 48.00p 42.50p 42.50p 2483
19/11/2021 46.50p 48.00p 45.50p 45.50p 3
18/11/2021 46.50p 46.50p 46.50p 46.50p 0
17/11/2021 46.50p 46.50p 45.80p 46.50p 500
16/11/2021 46.50p 46.50p 46.50p 46.50p 0
15/11/2021 48.50p 50.00p 45.00p 46.50p 2589
12/11/2021 48.50p 48.50p 48.50p 48.50p 0
11/11/2021 48.50p 48.50p 48.50p 48.50p 0
10/11/2021 50.00p 50.00p 48.50p 48.50p 1020
09/11/2021 50.00p 50.00p 50.00p 50.00p 0
08/11/2021 50.00p 50.00p 50.00p 50.00p 0
05/11/2021 50.00p 50.00p 50.00p 50.00p 0
04/11/2021 50.00p 50.00p 50.00p 50.00p 0
03/11/2021 50.00p 50.00p 50.00p 50.00p 0
02/11/2021 50.00p 50.00p 50.00p 50.00p 0
01/11/2021 50.00p 50.00p 49.50p 50.00p 5000
29/10/2021 50.00p 50.00p 48.60p 50.00p 100
28/10/2021 50.00p 50.00p 50.00p 50.00p 0
27/10/2021 50.00p 50.00p 50.00p 50.00p 0
26/10/2021 50.00p 50.00p 50.00p 50.00p 0
25/10/2021 50.00p 50.00p 49.50p 50.00p 2000
22/10/2021 50.00p 50.00p 50.00p 50.00p 0
21/10/2021 50.00p 50.00p 50.00p 50.00p 0
20/10/2021 50.00p 50.00p 45.00p 50.00p 10643
19/10/2021 50.00p 50.00p 50.00p 50.00p 0
18/10/2021 50.00p 50.00p 50.00p 50.00p 0
15/10/2021 50.00p 50.00p 50.00p 50.00p 0
14/10/2021 50.00p 50.00p 50.00p 50.00p 8000
13/10/2021 50.00p 50.00p 50.00p 50.00p 0
12/10/2021 50.00p 50.00p 50.00p 50.00p 0
11/10/2021 50.00p 50.00p 47.06p 50.00p 5000
08/10/2021 50.00p 54.90p 47.00p 50.00p 10739
07/10/2021 50.00p 50.00p 50.00p 50.00p 7500
06/10/2021 50.00p 53.00p 50.00p 50.00p 12709
05/10/2021 50.00p 50.00p 44.00p 50.00p 19094
04/10/2021 47.50p 51.07p 47.50p 50.00p 50234
01/10/2021 45.00p 45.00p 41.00p 45.00p 2000
30/09/2021 45.00p 45.00p 45.00p 45.00p 0
29/09/2021 45.00p 45.00p 45.00p 45.00p 0
28/09/2021 45.00p 45.00p 45.00p 45.00p 0
27/09/2021 45.00p 48.50p 45.00p 45.00p 2440
24/09/2021 45.00p 45.00p 45.00p 45.00p 0
23/09/2021 45.00p 45.00p 45.00p 45.00p 0
22/09/2021 45.00p 45.00p 45.00p 45.00p 0
21/09/2021 45.00p 45.00p 45.00p 45.00p 0
20/09/2021 45.00p 45.00p 45.00p 45.00p 0
17/09/2021 45.00p 45.00p 41.00p 45.00p 690
16/09/2021 45.00p 45.00p 45.00p 45.00p 0
15/09/2021 45.00p 45.00p 45.00p 45.00p 0
14/09/2021 45.00p 45.00p 45.00p 45.00p 0
13/09/2021 45.00p 45.00p 45.00p 45.00p 0
10/09/2021 45.00p 45.00p 45.00p 45.00p 0
09/09/2021 45.00p 45.00p 41.00p 45.00p 1411
08/09/2021 47.50p 47.50p 42.50p 45.00p 3500
07/09/2021 47.50p 47.50p 47.50p 47.50p 0
06/09/2021 47.50p 47.50p 47.50p 47.50p 0
03/09/2021 47.50p 49.00p 47.50p 47.50p 2062
02/09/2021 47.50p 47.50p 47.50p 47.50p 0
01/09/2021 47.50p 47.50p 47.50p 47.50p 0
31/08/2021 47.50p 47.50p 45.00p 47.50p 2700
30/08/2021 47.50p 47.50p 47.50p 47.50p 0
27/08/2021 47.50p 47.50p 47.50p 47.50p 0
26/08/2021 47.50p 47.50p 47.50p 47.50p 0
25/08/2021 47.50p 47.50p 47.50p 47.50p 0
24/08/2021 47.50p 47.50p 47.50p 47.50p 0
23/08/2021 47.50p 47.50p 47.50p 47.50p 0
20/08/2021 47.50p 47.50p 47.50p 47.50p 0
19/08/2021 47.50p 47.50p 47.50p 47.50p 0
18/08/2021 47.50p 47.50p 47.50p 47.50p 0
17/08/2021 47.50p 47.50p 47.50p 47.50p 0
16/08/2021 47.50p 47.50p 47.50p 47.50p 0
13/08/2021 47.50p 47.50p 47.50p 47.50p 0
12/08/2021 47.50p 47.50p 47.50p 47.50p 0
11/08/2021 47.50p 47.50p 45.05p 47.50p 100
10/08/2021 47.50p 47.50p 47.50p 47.50p 0
09/08/2021 47.50p 47.50p 47.50p 47.50p 0
06/08/2021 47.50p 47.50p 47.50p 47.50p 0
05/08/2021 47.50p 47.50p 47.50p 47.50p 0
04/08/2021 47.50p 47.50p 47.50p 47.50p 0
03/08/2021 47.50p 47.50p 47.50p 47.50p 0
02/08/2021 47.50p 47.50p 47.50p 47.50p 0
30/07/2021 47.50p 49.50p 47.50p 47.50p 4020
29/07/2021 47.50p 49.75p 45.75p 47.50p 5173
28/07/2021 47.50p 47.50p 47.50p 47.50p 0
27/07/2021 47.50p 47.50p 47.50p 47.50p 0
26/07/2021 47.50p 47.50p 45.63p 47.50p 2500
23/07/2021 47.50p 47.50p 47.50p 47.50p 0
22/07/2021 47.50p 47.50p 47.50p 47.50p 0
21/07/2021 48.75p 48.75p 47.50p 47.50p 0
20/07/2021 47.50p 47.50p 47.50p 47.50p 0
19/07/2021 47.50p 47.50p 47.50p 47.50p 0
16/07/2021 47.50p 47.50p 47.50p 47.50p 0
15/07/2021 47.50p 47.50p 47.50p 47.50p 0
14/07/2021 47.50p 47.50p 47.50p 47.50p 0
13/07/2021 47.50p 49.45p 47.50p 47.50p 1500
12/07/2021 47.00p 47.95p 47.00p 47.50p 54000
09/07/2021 47.00p 47.00p 47.00p 47.00p 0
08/07/2021 47.50p 47.50p 45.63p 47.00p 10000
07/07/2021 45.50p 48.91p 43.75p 47.50p 30292
06/07/2021 45.50p 48.50p 43.26p 45.50p 14492
05/07/2021 44.50p 46.95p 43.75p 45.50p 11369
02/07/2021 41.00p 50.00p 41.00p 44.50p 48891
01/07/2021 39.00p 41.94p 39.00p 41.00p 47020
30/06/2021 40.00p 40.00p 39.00p 39.00p 30000
29/06/2021 40.00p 40.00p 39.50p 40.00p 10000
28/06/2021 34.50p 41.00p 34.50p 41.00p 0
25/06/2021 34.50p 34.50p 34.50p 34.50p 0
24/06/2021 34.50p 34.50p 32.25p 34.50p 582
23/06/2021 34.50p 34.50p 34.50p 34.50p 0
22/06/2021 34.50p 34.50p 34.50p 34.50p 0
21/06/2021 34.50p 34.50p 34.50p 34.50p 0
18/06/2021 34.50p 34.50p 34.50p 34.50p 0
17/06/2021 34.50p 34.50p 34.50p 34.50p 0
16/06/2021 34.50p 34.50p 32.24p 34.50p 5800
15/06/2021 34.50p 34.50p 34.50p 34.50p 0
14/06/2021 34.50p 34.50p 34.50p 34.50p 0
11/06/2021 32.50p 34.50p 32.50p 34.50p 0
10/06/2021 34.50p 34.50p 34.50p 34.50p 0
09/06/2021 34.50p 34.50p 34.50p 34.50p 0
08/06/2021 34.50p 34.50p 34.50p 34.50p 0
07/06/2021 34.50p 34.50p 34.00p 34.50p 14000
04/06/2021 34.50p 34.50p 34.50p 34.50p 0
03/06/2021 34.50p 34.50p 34.50p 34.50p 0
02/06/2021 34.50p 34.50p 34.50p 34.50p 0
01/06/2021 32.50p 35.00p 32.50p 34.50p 3500
31/05/2021 32.50p 32.50p 32.50p 32.50p 0
28/05/2021 32.50p 32.50p 32.50p 32.50p 0
27/05/2021 32.50p 32.50p 32.50p 32.50p 0
26/05/2021 32.50p 32.50p 32.50p 32.50p 0
25/05/2021 32.50p 32.50p 32.50p 32.50p 0
24/05/2021 32.50p 32.50p 32.50p 32.50p 0
21/05/2021 32.50p 34.00p 32.50p 32.50p 30000
20/05/2021 32.50p 32.50p 32.50p 32.50p 0
19/05/2021 32.50p 32.50p 32.50p 32.50p 0
18/05/2021 32.50p 32.50p 32.50p 32.50p 0
17/05/2021 34.00p 34.00p 30.20p 32.50p 1900
14/05/2021 34.00p 34.00p 34.00p 34.00p 0
13/05/2021 32.50p 34.00p 32.50p 34.00p 0
12/05/2021 32.50p 32.50p 32.50p 32.50p 0
11/05/2021 32.50p 32.50p 32.50p 32.50p 0
10/05/2021 32.50p 35.00p 32.50p 32.50p 7864
07/05/2021 32.50p 32.50p 32.50p 32.50p 0
06/05/2021 32.50p 32.50p 32.50p 32.50p 0
05/05/2021 32.50p 32.50p 32.50p 32.50p 0
04/05/2021 32.50p 34.50p 32.50p 32.50p 5000
03/05/2021 32.50p 32.50p 32.50p 32.50p 0
30/04/2021 32.50p 32.50p 32.50p 32.50p 0
29/04/2021 32.50p 32.50p 30.05p 32.50p 2294
28/04/2021 32.50p 32.50p 32.50p 32.50p 0
27/04/2021 32.50p 32.50p 32.50p 32.50p 0
26/04/2021 32.50p 32.50p 32.50p 32.50p 0
23/04/2021 32.50p 32.50p 32.50p 32.50p 0
22/04/2021 32.50p 32.50p 32.50p 32.50p 0
21/04/2021 32.50p 32.50p 32.50p 32.50p 0
20/04/2021 32.50p 34.40p 32.50p 32.50p 1411
19/04/2021 32.50p 34.40p 30.00p 32.50p 62754
16/04/2021 32.50p 32.50p 32.50p 32.50p 0
15/04/2021 32.50p 34.50p 30.00p 32.50p 4850
14/04/2021 32.50p 32.50p 32.50p 32.50p 0
13/04/2021 32.50p 32.50p 32.50p 32.50p 0
12/04/2021 32.50p 32.50p 32.50p 32.50p 0
09/04/2021 32.50p 32.50p 32.50p 32.50p 0
08/04/2021 32.50p 32.50p 32.50p 32.50p 0
07/04/2021 34.00p 34.00p 32.50p 32.50p 0
06/04/2021 34.00p 34.00p 34.00p 34.00p 0
05/04/2021 34.00p 34.00p 34.00p 34.00p 0
02/04/2021 34.00p 34.00p 34.00p 34.00p 0
01/04/2021 34.00p 34.00p 34.00p 34.00p 0
31/03/2021 34.00p 34.00p 34.00p 34.00p 0
30/03/2021 34.00p 34.00p 34.00p 34.00p 0
29/03/2021 34.00p 34.00p 34.00p 34.00p 0
26/03/2021 34.00p 34.00p 34.00p 34.00p 0
25/03/2021 34.00p 34.00p 34.00p 34.00p 0
24/03/2021 34.00p 34.00p 34.00p 34.00p 0
23/03/2021 34.00p 34.00p 34.00p 34.00p 0
22/03/2021 34.00p 34.00p 31.00p 34.00p 10000

*Close Price adjusted for both dividends and splits