Fletcher King (FLK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
19/03/2021 34.00p 34.00p 34.00p 34.00p 0
18/03/2021 34.00p 34.00p 34.00p 34.00p 0
17/03/2021 34.00p 34.00p 34.00p 34.00p 0
16/03/2021 34.00p 34.00p 34.00p 34.00p 0
15/03/2021 34.00p 34.00p 34.00p 34.00p 0
12/03/2021 34.00p 35.50p 34.00p 34.00p 1500
11/03/2021 34.00p 34.00p 34.00p 34.00p 0
10/03/2021 34.00p 35.87p 34.00p 34.00p 1200
09/03/2021 34.00p 35.87p 34.00p 34.00p 2150
08/03/2021 34.00p 36.00p 31.00p 34.00p 9000
05/03/2021 34.00p 34.00p 34.00p 34.00p 0
04/03/2021 34.00p 34.00p 34.00p 34.00p 0
03/03/2021 34.00p 34.00p 34.00p 34.00p 0
02/03/2021 34.00p 34.00p 34.00p 34.00p 0
01/03/2021 34.00p 34.00p 34.00p 34.00p 0
26/02/2021 34.00p 34.00p 30.25p 34.00p 5000
25/02/2021 34.00p 34.00p 34.00p 34.00p 0
24/02/2021 34.00p 34.00p 34.00p 34.00p 0
23/02/2021 34.00p 34.00p 34.00p 34.00p 0
22/02/2021 34.00p 34.00p 34.00p 34.00p 0
19/02/2021 34.00p 34.00p 34.00p 34.00p 0
18/02/2021 34.00p 34.00p 34.00p 34.00p 0
17/02/2021 34.00p 37.00p 34.00p 34.00p 1862
16/02/2021 36.00p 36.00p 31.00p 34.00p 11450
15/02/2021 36.00p 36.00p 36.00p 36.00p 0
12/02/2021 36.00p 37.70p 36.00p 36.00p 8540
11/02/2021 37.00p 37.00p 36.00p 36.00p 0
10/02/2021 37.00p 39.70p 32.05p 37.00p 6500
09/02/2021 37.00p 39.80p 37.00p 37.00p 2250
08/02/2021 37.00p 40.00p 32.05p 37.00p 6500
05/02/2021 37.00p 41.00p 37.00p 37.00p 1725
04/02/2021 37.00p 37.00p 37.00p 37.00p 0
03/02/2021 37.00p 37.00p 37.00p 37.00p 0
02/02/2021 37.00p 37.00p 37.00p 37.00p 0
01/02/2021 37.00p 37.00p 37.00p 37.00p 0
29/01/2021 37.00p 41.00p 37.00p 37.00p 2725
28/01/2021 37.00p 37.00p 32.00p 37.00p 10000
27/01/2021 37.00p 37.00p 37.00p 37.00p 0
26/01/2021 37.00p 37.00p 37.00p 37.00p 0
25/01/2021 37.00p 41.00p 37.00p 37.00p 1000
22/01/2021 37.00p 41.00p 37.00p 37.00p 1000
21/01/2021 37.00p 37.00p 37.00p 37.00p 0
20/01/2021 37.00p 37.00p 37.00p 37.00p 0
19/01/2021 37.00p 37.00p 32.00p 37.00p 20000
18/01/2021 37.00p 37.00p 37.00p 37.00p 0
15/01/2021 37.00p 42.00p 37.00p 37.00p 1000
14/01/2021 36.00p 38.00p 36.00p 36.00p 15450
13/01/2021 36.00p 38.00p 32.00p 36.00p 12800
12/01/2021 36.00p 36.00p 36.00p 36.00p 0
11/01/2021 36.00p 38.00p 36.00p 36.00p 2200
08/01/2021 32.50p 36.00p 32.50p 36.00p 4000
07/01/2021 32.50p 33.50p 32.50p 32.50p 5143
06/01/2021 37.50p 37.50p 32.50p 32.50p 7500
05/01/2021 37.50p 37.50p 35.06p 37.50p 2500
04/01/2021 37.50p 37.50p 37.50p 37.50p 0
01/01/2021 37.50p 37.50p 37.50p 37.50p 0
31/12/2020 37.50p 37.50p 37.50p 37.50p 0
30/12/2020 37.50p 37.50p 37.50p 37.50p 0
29/12/2020 37.50p 37.50p 37.50p 37.50p 0
28/12/2020 37.50p 37.50p 37.50p 37.50p 0
25/12/2020 37.50p 37.50p 37.50p 37.50p 0
24/12/2020 37.50p 37.50p 37.50p 37.50p 0
23/12/2020 37.50p 37.50p 37.50p 37.50p 0
22/12/2020 37.50p 37.50p 37.50p 37.50p 0
21/12/2020 37.50p 37.50p 35.00p 37.50p 43
18/12/2020 37.50p 37.50p 37.50p 37.50p 0
17/12/2020 37.50p 37.50p 37.50p 37.50p 0
16/12/2020 37.50p 37.50p 37.50p 37.50p 0
15/12/2020 37.50p 37.50p 35.00p 37.50p 2667
14/12/2020 37.50p 37.50p 37.50p 37.50p 0
11/12/2020 37.50p 37.50p 37.50p 37.50p 0
10/12/2020 37.50p 37.50p 37.50p 37.50p 0
09/12/2020 37.50p 38.00p 37.50p 37.50p 600
08/12/2020 37.50p 37.50p 37.50p 37.50p 0
07/12/2020 37.50p 37.50p 37.50p 37.50p 0
04/12/2020 37.50p 37.50p 37.50p 37.50p 0
03/12/2020 37.50p 37.50p 35.00p 37.50p 5400
02/12/2020 37.50p 37.50p 37.50p 37.50p 0
01/12/2020 37.50p 37.50p 35.00p 37.50p 10000
30/11/2020 37.50p 37.50p 37.50p 37.50p 0
27/11/2020 37.50p 37.50p 35.00p 37.50p 10000
26/11/2020 37.50p 38.00p 35.00p 37.50p 11000
25/11/2020 37.50p 37.50p 37.50p 37.50p 0
24/11/2020 37.50p 37.50p 37.50p 37.50p 0
23/11/2020 37.50p 37.50p 37.50p 37.50p 0
20/11/2020 37.50p 37.50p 37.50p 37.50p 0
19/11/2020 37.50p 37.50p 37.50p 37.50p 0
18/11/2020 37.50p 37.50p 37.50p 37.50p 0
17/11/2020 37.50p 37.50p 37.50p 37.50p 0
16/11/2020 37.50p 37.50p 37.50p 37.50p 0
13/11/2020 37.50p 37.50p 37.50p 37.50p 0
12/11/2020 37.50p 37.50p 37.50p 37.50p 0
10/11/2020 37.50p 37.50p 37.50p 37.50p 0
09/11/2020 37.50p 37.50p 36.00p 37.50p 10000
06/11/2020 37.50p 37.50p 36.00p 37.50p 10000
05/11/2020 37.50p 37.50p 37.50p 37.50p 0
04/11/2020 37.50p 37.50p 37.50p 37.50p 0
03/11/2020 37.50p 37.50p 37.50p 37.50p 0
02/11/2020 37.50p 37.50p 35.25p 37.50p 7451
30/10/2020 37.50p 37.70p 35.25p 37.50p 20191
29/10/2020 37.50p 37.50p 37.50p 37.50p 0
28/10/2020 37.50p 37.50p 37.50p 37.50p 0
27/10/2020 37.50p 37.50p 37.50p 37.50p 0
26/10/2020 37.50p 37.50p 37.50p 37.50p 0
23/10/2020 37.50p 37.75p 37.50p 37.50p 7571
22/10/2020 37.50p 37.50p 37.50p 37.50p 0
21/10/2020 37.50p 37.50p 37.50p 37.50p 0
20/10/2020 37.50p 37.50p 35.25p 37.50p 10000
19/10/2020 37.50p 38.00p 35.75p 37.50p 10000
16/10/2020 37.50p 37.50p 37.50p 37.50p 0
15/10/2020 37.50p 38.00p 37.50p 37.50p 894
14/10/2020 33.00p 38.00p 33.00p 37.50p 5000
13/10/2020 33.00p 33.00p 33.00p 33.00p 0
12/10/2020 33.00p 33.00p 33.00p 33.00p 0
09/10/2020 33.00p 33.00p 33.00p 33.00p 0
08/10/2020 33.00p 35.94p 33.00p 33.00p 2000
07/10/2020 33.00p 33.00p 33.00p 33.00p 0
06/10/2020 33.00p 33.00p 33.00p 33.00p 0
05/10/2020 33.00p 33.00p 33.00p 33.00p 0
02/10/2020 33.00p 33.00p 33.00p 33.00p 0
01/10/2020 33.00p 33.00p 33.00p 33.00p 0
30/09/2020 33.00p 33.00p 33.00p 33.00p 0
29/09/2020 33.00p 35.00p 33.00p 33.00p 100
28/09/2020 33.00p 33.00p 33.00p 33.00p 0
25/09/2020 33.00p 33.00p 33.00p 33.00p 0
24/09/2020 33.00p 33.00p 30.60p 33.00p 2241
23/09/2020 34.00p 34.00p 33.00p 33.00p 10000
22/09/2020 34.00p 34.00p 34.00p 34.00p 0
21/09/2020 34.00p 37.00p 34.00p 34.00p 2673
18/09/2020 34.00p 34.00p 30.55p 34.00p 5000
17/09/2020 34.00p 38.00p 30.00p 34.00p 14510
16/09/2020 34.00p 37.00p 30.55p 34.00p 5092
15/09/2020 34.00p 34.00p 34.00p 34.00p 0
14/09/2020 34.00p 34.00p 34.00p 34.00p 0
11/09/2020 31.50p 31.50p 31.50p 31.50p 0
10/09/2020 31.50p 31.50p 31.00p 31.50p 6000
09/09/2020 31.50p 31.50p 31.50p 31.50p 0
08/09/2020 31.50p 31.50p 31.50p 31.50p 0
07/09/2020 31.50p 31.50p 31.50p 31.50p 0
04/09/2020 31.50p 31.50p 31.50p 31.50p 0
03/09/2020 31.50p 31.50p 31.50p 31.50p 0
02/09/2020 31.50p 31.50p 31.50p 31.50p 0
01/09/2020 31.50p 31.50p 31.50p 31.50p 0
31/08/2020 31.50p 35.00p 31.50p 31.50p 191
28/08/2020 31.50p 35.00p 31.50p 31.50p 191
27/08/2020 31.50p 31.50p 31.50p 31.50p 0
26/08/2020 31.50p 31.50p 31.50p 31.50p 0
25/08/2020 31.50p 31.50p 31.50p 31.50p 0
24/08/2020 31.50p 31.50p 31.50p 31.50p 0
21/08/2020 31.50p 31.50p 31.50p 31.50p 0
20/08/2020 31.50p 34.00p 31.50p 31.50p 0
19/08/2020 34.00p 34.00p 34.00p 34.00p 0
18/08/2020 34.00p 34.00p 34.00p 34.00p 0
17/08/2020 34.00p 34.00p 34.00p 34.00p 0
14/08/2020 34.00p 34.00p 34.00p 34.00p 0
13/08/2020 35.00p 36.00p 34.00p 34.00p 2000
12/08/2020 33.00p 33.00p 33.00p 33.00p 0
11/08/2020 33.50p 33.50p 32.80p 33.00p 5000
10/08/2020 33.50p 33.50p 33.50p 33.50p 0
07/08/2020 35.00p 35.00p 33.50p 33.50p 0
06/08/2020 33.50p 36.93p 33.50p 33.50p 130
05/08/2020 33.50p 33.50p 33.50p 33.50p 0
04/08/2020 33.50p 33.50p 33.50p 33.50p 0
03/08/2020 33.50p 33.50p 33.50p 33.50p 0
31/07/2020 33.50p 33.50p 33.50p 33.50p 0
30/07/2020 33.50p 33.50p 33.50p 33.50p 0
29/07/2020 33.50p 33.50p 33.50p 33.50p 0
28/07/2020 33.50p 37.00p 33.50p 33.50p 8000
27/07/2020 32.50p 36.93p 32.50p 33.50p 4907
24/07/2020 32.50p 32.50p 32.50p 32.50p 0
23/07/2020 32.50p 32.50p 32.50p 32.50p 0
22/07/2020 32.50p 32.50p 32.50p 32.50p 0
21/07/2020 32.50p 32.50p 32.50p 32.50p 0
20/07/2020 32.50p 32.50p 32.50p 32.50p 0
17/07/2020 32.50p 32.50p 32.50p 32.50p 0
16/07/2020 32.50p 32.50p 32.50p 32.50p 0
15/07/2020 32.50p 32.50p 32.50p 32.50p 0
14/07/2020 32.50p 32.50p 32.50p 32.50p 0
13/07/2020 32.50p 32.50p 32.50p 32.50p 0
10/07/2020 32.50p 34.95p 32.50p 32.50p 3000
09/07/2020 32.50p 32.50p 32.50p 32.50p 0
08/07/2020 32.50p 32.50p 32.50p 32.50p 0
07/07/2020 32.50p 32.50p 32.50p 32.50p 0
06/07/2020 32.50p 32.50p 30.25p 32.50p 13503
03/07/2020 32.50p 32.50p 32.50p 32.50p 0
02/07/2020 32.50p 32.50p 32.50p 32.50p 0
01/07/2020 32.50p 32.50p 32.50p 32.50p 0
30/06/2020 34.00p 34.00p 27.00p 32.50p 14500
29/06/2020 34.00p 34.00p 34.00p 34.00p 0
26/06/2020 34.00p 34.00p 34.00p 34.00p 0
25/06/2020 34.00p 34.00p 34.00p 34.00p 0
24/06/2020 34.00p 37.95p 34.00p 34.00p 165
23/06/2020 34.00p 34.00p 30.00p 34.00p 300
22/06/2020 34.00p 34.00p 34.00p 34.00p 0
19/06/2020 34.00p 34.00p 34.00p 34.00p 0
18/06/2020 34.00p 34.00p 34.00p 34.00p 0
17/06/2020 34.00p 34.00p 34.00p 34.00p 0
16/06/2020 34.00p 34.00p 30.63p 34.00p 3300
15/06/2020 34.00p 34.00p 34.00p 34.00p 0
12/06/2020 34.00p 34.00p 34.00p 34.00p 0

*Close Price adjusted for both dividends and splits