Fletcher King (FLK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
05/09/2019 40.00p 40.00p 40.00p 40.00p 0
04/09/2019 40.00p 40.00p 40.00p 40.00p 0
03/09/2019 40.00p 40.00p 40.00p 40.00p 0
02/09/2019 40.00p 40.00p 40.00p 40.00p 0
30/08/2019 40.00p 40.00p 40.00p 40.00p 0
29/08/2019 40.00p 40.00p 40.00p 40.00p 0
28/08/2019 40.00p 40.00p 40.00p 40.00p 0
27/08/2019 40.00p 40.00p 40.00p 40.00p 0
23/08/2019 40.00p 40.00p 40.00p 40.00p 0
22/08/2019 40.00p 40.00p 40.00p 40.00p 0
21/08/2019 40.00p 40.00p 40.00p 40.00p 0
20/08/2019 40.00p 40.00p 40.00p 40.00p 0
19/08/2019 40.00p 40.00p 40.00p 40.00p 0
16/08/2019 40.00p 40.00p 40.00p 40.00p 0
15/08/2019 40.00p 40.00p 40.00p 40.00p 0
14/08/2019 40.00p 40.00p 40.00p 40.00p 0
13/08/2019 40.00p 40.00p 40.00p 40.00p 0
12/08/2019 40.00p 40.00p 40.00p 40.00p 0
09/08/2019 40.00p 40.00p 40.00p 40.00p 0
08/08/2019 42.00p 42.00p 40.00p 40.00p 0
07/08/2019 42.00p 42.00p 42.00p 42.00p 0
06/08/2019 42.00p 42.00p 42.00p 42.00p 0
05/08/2019 42.00p 42.00p 42.00p 42.00p 0
02/08/2019 42.00p 42.00p 42.00p 42.00p 0
01/08/2019 42.00p 42.00p 42.00p 42.00p 0
31/07/2019 42.00p 42.00p 42.00p 42.00p 0
30/07/2019 42.00p 42.00p 42.00p 42.00p 0
29/07/2019 42.00p 42.00p 42.00p 42.00p 0
26/07/2019 42.00p 42.00p 42.00p 42.00p 0
25/07/2019 42.00p 42.00p 42.00p 42.00p 0
24/07/2019 42.00p 42.00p 42.00p 42.00p 0
23/07/2019 42.00p 44.56p 42.00p 42.00p 1460
22/07/2019 42.00p 42.00p 42.00p 42.00p 0
19/07/2019 42.00p 42.00p 42.00p 42.00p 0
18/07/2019 40.00p 42.00p 40.00p 42.00p 0
17/07/2019 40.00p 41.00p 40.00p 40.00p 440
16/07/2019 40.00p 40.00p 40.00p 40.00p 0
15/07/2019 40.00p 40.00p 40.00p 40.00p 0
12/07/2019 40.00p 40.00p 40.00p 40.00p 0
11/07/2019 40.00p 40.00p 40.00p 40.00p 0
10/07/2019 40.00p 40.00p 40.00p 40.00p 0
09/07/2019 40.00p 40.00p 40.00p 40.00p 0
08/07/2019 40.00p 40.00p 40.00p 40.00p 0
05/07/2019 40.00p 40.00p 40.00p 40.00p 0
04/07/2019 40.00p 40.00p 40.00p 40.00p 0
03/07/2019 40.00p 40.00p 40.00p 40.00p 0
02/07/2019 40.00p 40.00p 40.00p 40.00p 0
01/07/2019 40.00p 40.00p 40.00p 40.00p 0
28/06/2019 40.00p 40.00p 40.00p 40.00p 0
27/06/2019 40.00p 40.00p 40.00p 40.00p 0
26/06/2019 40.00p 40.00p 40.00p 40.00p 0
25/06/2019 40.00p 40.00p 40.00p 40.00p 0
24/06/2019 40.00p 40.00p 40.00p 40.00p 0
21/06/2019 40.00p 40.00p 40.00p 40.00p 0
20/06/2019 40.00p 40.00p 40.00p 40.00p 0
19/06/2019 42.00p 42.00p 40.00p 40.00p 15384
18/06/2019 42.00p 42.00p 42.00p 42.00p 0
17/06/2019 42.00p 42.00p 42.00p 42.00p 0
14/06/2019 42.00p 42.00p 42.00p 42.00p 0
13/06/2019 41.00p 42.80p 41.00p 42.00p 10000
12/06/2019 41.00p 42.80p 41.00p 41.00p 1000
11/06/2019 41.00p 41.00p 41.00p 41.00p 0
10/06/2019 41.00p 44.00p 41.00p 41.00p 10000
07/06/2019 41.00p 41.00p 39.56p 41.00p 20000
06/06/2019 41.00p 43.40p 41.00p 41.00p 211
05/06/2019 41.00p 41.00p 41.00p 41.00p 0
04/06/2019 41.00p 41.00p 41.00p 41.00p 0
03/06/2019 42.00p 44.00p 40.50p 41.00p 15500
31/05/2019 42.00p 42.00p 42.00p 42.00p 0
30/05/2019 42.00p 42.00p 42.00p 42.00p 0
29/05/2019 42.00p 42.00p 42.00p 42.00p 0
28/05/2019 42.00p 42.00p 42.00p 42.00p 0
24/05/2019 42.50p 42.50p 42.00p 42.00p 5000
23/05/2019 44.00p 44.00p 39.80p 41.50p 5237
22/05/2019 42.50p 47.00p 42.50p 44.00p 2200
21/05/2019 42.50p 42.50p 42.50p 42.50p 0
20/05/2019 42.50p 46.82p 42.50p 42.50p 1000
17/05/2019 42.50p 42.50p 42.50p 42.50p 0
16/05/2019 42.50p 42.50p 42.50p 42.50p 0
15/05/2019 42.50p 42.50p 42.50p 42.50p 0
14/05/2019 42.50p 42.50p 42.50p 42.50p 0
13/05/2019 42.50p 42.50p 42.50p 42.50p 0
10/05/2019 42.50p 42.50p 42.50p 42.50p 0
09/05/2019 42.50p 42.50p 42.50p 42.50p 0
08/05/2019 42.50p 42.50p 42.50p 42.50p 0
07/05/2019 42.50p 42.50p 42.50p 42.50p 0
03/05/2019 42.50p 42.50p 42.50p 42.50p 0
02/05/2019 42.50p 42.50p 42.50p 42.50p 0
01/05/2019 43.50p 44.57p 39.00p 42.50p 7205
30/04/2019 43.50p 43.50p 43.50p 43.50p 0
29/04/2019 43.50p 43.50p 43.50p 43.50p 0
26/04/2019 43.50p 43.50p 43.50p 43.50p 0
25/04/2019 43.50p 43.50p 43.50p 43.50p 0
24/04/2019 43.50p 43.50p 43.50p 43.50p 0
23/04/2019 43.50p 43.50p 43.50p 43.50p 0
18/04/2019 43.50p 43.50p 43.50p 43.50p 0
17/04/2019 44.00p 44.00p 43.50p 43.50p 0
16/04/2019 43.50p 43.50p 43.50p 43.50p 0
15/04/2019 43.50p 43.50p 42.00p 43.50p 10000
12/04/2019 43.50p 43.50p 43.50p 43.50p 0
11/04/2019 43.50p 43.50p 43.50p 43.50p 0
10/04/2019 43.50p 43.50p 43.50p 43.50p 0
09/04/2019 43.50p 43.50p 43.50p 43.50p 0
08/04/2019 41.00p 43.50p 41.00p 43.50p 0
05/04/2019 41.00p 41.00p 37.30p 41.00p 5992
04/04/2019 41.00p 41.00p 41.00p 41.00p 0
03/04/2019 41.00p 41.00p 41.00p 41.00p 0
02/04/2019 41.00p 41.80p 41.00p 41.00p 5000
01/04/2019 41.00p 41.80p 37.88p 41.00p 6000
29/03/2019 41.00p 41.00p 41.00p 41.00p 0
28/03/2019 41.00p 41.00p 41.00p 41.00p 0
27/03/2019 41.00p 41.00p 41.00p 41.00p 0
26/03/2019 41.00p 41.00p 41.00p 41.00p 0
25/03/2019 41.00p 41.00p 41.00p 41.00p 0
22/03/2019 41.00p 41.00p 41.00p 41.00p 0
21/03/2019 45.00p 45.00p 37.25p 41.00p 74369
20/03/2019 44.00p 45.00p 41.00p 45.00p 40000
19/03/2019 46.00p 47.00p 42.00p 44.00p 14600
18/03/2019 46.00p 46.00p 46.00p 46.00p 5000
15/03/2019 46.00p 46.00p 46.00p 46.00p 0
14/03/2019 46.00p 46.00p 46.00p 46.00p 0
13/03/2019 46.00p 46.00p 46.00p 46.00p 0
12/03/2019 46.00p 46.80p 42.00p 46.00p 8226
11/03/2019 46.00p 46.00p 46.00p 46.00p 0
08/03/2019 46.00p 46.00p 46.00p 46.00p 0
07/03/2019 46.00p 46.00p 46.00p 46.00p 0
06/03/2019 46.00p 46.00p 46.00p 46.00p 0
05/03/2019 46.00p 46.00p 46.00p 46.00p 0
04/03/2019 46.00p 46.00p 46.00p 46.00p 1000
01/03/2019 46.00p 46.00p 46.00p 46.00p 0
28/02/2019 46.00p 46.00p 46.00p 46.00p 0
27/02/2019 46.00p 46.00p 46.00p 46.00p 0
26/02/2019 46.00p 46.00p 46.00p 46.00p 0
25/02/2019 46.00p 46.00p 46.00p 46.00p 0
22/02/2019 46.00p 46.00p 46.00p 46.00p 0
21/02/2019 46.00p 46.00p 46.00p 46.00p 0
20/02/2019 46.00p 46.00p 46.00p 46.00p 200
19/02/2019 46.00p 46.00p 46.00p 46.00p 965
18/02/2019 44.00p 46.32p 44.00p 46.00p 429
15/02/2019 44.00p 46.32p 44.00p 44.00p 414
14/02/2019 44.00p 44.00p 44.00p 44.00p 0
13/02/2019 44.00p 44.00p 44.00p 44.00p 0
12/02/2019 44.00p 44.00p 44.00p 44.00p 0
11/02/2019 44.00p 44.00p 44.00p 44.00p 0
08/02/2019 44.00p 44.00p 44.00p 44.00p 0
07/02/2019 44.00p 45.00p 44.00p 44.00p 2000
06/02/2019 44.00p 44.00p 44.00p 44.00p 0
05/02/2019 44.00p 44.00p 44.00p 44.00p 0
04/02/2019 44.00p 44.00p 44.00p 44.00p 0
01/02/2019 44.00p 44.00p 44.00p 44.00p 0
31/01/2019 44.00p 44.00p 41.25p 44.00p 354
30/01/2019 44.00p 44.00p 44.00p 44.00p 0
29/01/2019 44.00p 44.00p 44.00p 44.00p 0
28/01/2019 44.00p 44.00p 44.00p 44.00p 0
25/01/2019 44.00p 44.00p 44.00p 44.00p 0
24/01/2019 44.00p 44.00p 44.00p 44.00p 0
23/01/2019 44.00p 44.00p 44.00p 44.00p 0
22/01/2019 45.00p 45.00p 44.00p 44.00p 17800
21/01/2019 45.00p 45.00p 45.00p 45.00p 0
18/01/2019 45.00p 45.00p 45.00p 45.00p 0
17/01/2019 45.00p 45.00p 45.00p 45.00p 0
16/01/2019 45.00p 45.00p 45.00p 45.00p 0
15/01/2019 45.00p 49.87p 45.00p 45.00p 1102
14/01/2019 45.00p 45.00p 45.00p 45.00p 0
11/01/2019 45.00p 45.00p 45.00p 45.00p 0
10/01/2019 42.00p 45.00p 42.00p 45.00p 3150
09/01/2019 42.00p 42.00p 42.00p 42.00p 0
08/01/2019 42.00p 42.00p 42.00p 42.00p 0
07/01/2019 42.00p 44.70p 42.00p 42.00p 1778
04/01/2019 42.00p 42.00p 42.00p 42.00p 0
03/01/2019 42.00p 42.00p 42.00p 42.00p 0
02/01/2019 42.00p 42.00p 42.00p 42.00p 0
31/12/2018 42.00p 42.00p 42.00p 42.00p 0
28/12/2018 42.00p 42.00p 42.00p 42.00p 0
27/12/2018 42.00p 42.00p 42.00p 42.00p 0
24/12/2018 42.00p 42.00p 42.00p 42.00p 0
21/12/2018 42.00p 42.00p 42.00p 42.00p 0
20/12/2018 42.00p 45.00p 40.00p 42.00p 5103
19/12/2018 42.00p 42.00p 42.00p 42.00p 0
18/12/2018 45.50p 45.50p 42.00p 42.00p 1807
17/12/2018 46.00p 46.00p 45.50p 45.50p 0
14/12/2018 45.50p 47.73p 44.05p 46.00p 3450
13/12/2018 47.50p 47.50p 47.50p 47.50p 0
12/12/2018 47.50p 47.50p 47.50p 47.50p 0
11/12/2018 47.50p 47.50p 47.50p 47.50p 0
10/12/2018 47.50p 47.50p 47.50p 47.50p 0
07/12/2018 47.50p 47.50p 47.50p 47.50p 0
06/12/2018 47.50p 47.50p 47.50p 47.50p 0
05/12/2018 47.50p 47.50p 47.50p 47.50p 0
04/12/2018 47.50p 47.50p 47.50p 47.50p 0
03/12/2018 47.50p 47.50p 47.50p 47.50p 0
30/11/2018 47.50p 47.50p 47.50p 47.50p 0
29/11/2018 47.50p 47.50p 47.50p 47.50p 0
28/11/2018 47.50p 47.50p 47.50p 47.50p 0
27/11/2018 47.50p 47.50p 47.50p 47.50p 0
26/11/2018 47.50p 47.50p 47.50p 47.50p 0
23/11/2018 47.50p 47.50p 47.50p 47.50p 0
22/11/2018 47.50p 47.50p 47.50p 47.50p 0
21/11/2018 47.50p 47.50p 47.50p 47.50p 0
20/11/2018 47.50p 47.50p 47.50p 47.50p 0

*Close Price adjusted for both dividends and splits