Fletcher King (FLK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
19/11/2018 47.50p 47.50p 47.50p 47.50p 0
16/11/2018 47.50p 47.50p 47.50p 47.50p 0
15/11/2018 47.50p 47.50p 47.50p 47.50p 0
14/11/2018 47.50p 47.50p 47.50p 47.50p 0
13/11/2018 47.50p 47.50p 47.50p 47.50p 0
12/11/2018 47.50p 47.50p 47.50p 47.50p 0
09/11/2018 46.50p 47.50p 46.50p 47.50p 15000
08/11/2018 46.50p 46.50p 46.50p 46.50p 0
07/11/2018 46.50p 46.50p 46.50p 46.50p 0
06/11/2018 46.50p 46.50p 46.50p 46.50p 0
05/11/2018 46.50p 46.50p 43.00p 46.50p 5050
02/11/2018 46.50p 46.50p 46.50p 46.50p 0
01/11/2018 46.50p 46.50p 46.50p 46.50p 0
31/10/2018 46.50p 46.50p 46.50p 46.50p 0
30/10/2018 46.50p 49.30p 46.50p 46.50p 187
29/10/2018 46.50p 46.50p 46.50p 46.50p 0
26/10/2018 46.50p 46.50p 46.50p 46.50p 0
25/10/2018 46.50p 46.50p 46.50p 46.50p 0
24/10/2018 46.50p 46.50p 46.50p 46.50p 0
23/10/2018 46.50p 46.50p 46.50p 46.50p 0
22/10/2018 46.50p 46.50p 46.50p 46.50p 0
19/10/2018 46.50p 46.50p 46.50p 46.50p 0
18/10/2018 48.50p 48.50p 45.00p 46.50p 15000
17/10/2018 49.50p 49.50p 45.00p 48.50p 9154
16/10/2018 49.50p 49.50p 49.50p 49.50p 0
15/10/2018 50.50p 50.50p 48.00p 49.50p 10000
12/10/2018 50.50p 50.50p 50.50p 50.50p 0
11/10/2018 49.00p 54.00p 49.00p 50.50p 873
10/10/2018 49.00p 49.00p 48.00p 49.00p 744
09/10/2018 47.50p 49.57p 47.50p 49.00p 379
08/10/2018 47.50p 48.50p 47.50p 47.50p 161
05/10/2018 47.50p 47.50p 44.00p 47.50p 200
04/10/2018 47.50p 47.50p 47.50p 47.50p 0
03/10/2018 47.50p 47.50p 43.00p 47.50p 1083
02/10/2018 47.50p 47.50p 47.50p 47.50p 0
01/10/2018 47.50p 47.50p 47.50p 47.50p 0
28/09/2018 47.50p 48.50p 47.50p 47.50p 2000
27/09/2018 47.50p 47.50p 47.50p 47.50p 0
26/09/2018 47.50p 47.50p 47.50p 47.50p 0
25/09/2018 47.50p 47.50p 47.50p 47.50p 0
24/09/2018 47.50p 47.50p 47.50p 47.50p 0
21/09/2018 47.50p 47.50p 47.50p 47.50p 0
20/09/2018 47.50p 47.50p 47.50p 47.50p 0
19/09/2018 47.50p 47.50p 47.50p 47.50p 0
18/09/2018 47.50p 47.50p 47.50p 47.50p 0
17/09/2018 47.50p 47.50p 47.50p 47.50p 0
14/09/2018 47.50p 47.50p 47.50p 47.50p 0
13/09/2018 47.50p 47.50p 47.50p 47.50p 0
12/09/2018 47.50p 47.50p 47.50p 47.50p 0
11/09/2018 47.50p 47.50p 47.50p 47.50p 0
10/09/2018 47.50p 47.50p 47.50p 47.50p 0
07/09/2018 47.50p 47.50p 47.50p 47.50p 0
06/09/2018 47.50p 47.50p 47.50p 47.50p 0
05/09/2018 47.50p 47.50p 47.50p 47.50p 0
04/09/2018 47.50p 47.50p 47.50p 47.50p 0
03/09/2018 47.50p 47.50p 47.50p 47.50p 0
31/08/2018 47.50p 47.50p 47.50p 47.50p 0
30/08/2018 47.50p 47.50p 47.50p 47.50p 0
29/08/2018 47.50p 47.50p 47.50p 47.50p 0
28/08/2018 47.50p 47.50p 47.50p 47.50p 0
24/08/2018 47.50p 47.50p 47.50p 47.50p 0
23/08/2018 47.50p 47.50p 47.50p 47.50p 0
22/08/2018 47.50p 47.50p 47.50p 47.50p 0
21/08/2018 47.50p 47.50p 47.50p 47.50p 0
20/08/2018 47.50p 47.50p 47.50p 47.50p 0
17/08/2018 47.50p 47.50p 47.50p 47.50p 0
16/08/2018 47.50p 47.50p 47.50p 47.50p 0
15/08/2018 47.50p 47.50p 47.50p 47.50p 0
14/08/2018 47.50p 47.50p 47.50p 47.50p 0
13/08/2018 47.50p 47.50p 47.50p 47.50p 0
10/08/2018 47.50p 47.50p 47.50p 47.50p 0
09/08/2018 47.50p 47.50p 47.50p 47.50p 0
08/08/2018 47.50p 47.50p 47.50p 47.50p 0
07/08/2018 47.50p 47.50p 47.50p 47.50p 0
06/08/2018 48.50p 48.50p 47.50p 47.50p 0
03/08/2018 51.50p 51.50p 48.50p 48.50p 2000
02/08/2018 51.50p 51.50p 51.50p 51.50p 0
01/08/2018 51.50p 51.50p 51.50p 51.50p 0
31/07/2018 51.50p 51.50p 51.50p 51.50p 0
30/07/2018 51.50p 51.50p 51.50p 51.50p 0
27/07/2018 51.50p 51.50p 50.50p 51.50p 0
26/07/2018 50.50p 50.50p 50.50p 50.50p 0
25/07/2018 50.50p 50.50p 48.00p 50.50p 337
24/07/2018 50.50p 50.50p 48.00p 50.50p 898
23/07/2018 49.00p 52.84p 49.00p 49.00p 5000
20/07/2018 49.00p 49.00p 49.00p 49.00p 0
19/07/2018 49.00p 49.00p 47.40p 49.00p 750
18/07/2018 48.00p 48.00p 48.00p 48.00p 0
17/07/2018 49.00p 49.38p 46.68p 48.00p 9500
16/07/2018 49.00p 53.00p 48.20p 49.00p 2920
13/07/2018 59.75p 59.75p 49.00p 49.00p 7612
12/07/2018 59.75p 59.75p 59.75p 59.75p 0
11/07/2018 59.75p 59.75p 59.75p 59.75p 0
10/07/2018 55.00p 59.75p 55.00p 59.75p 0
09/07/2018 53.50p 55.00p 53.50p 55.00p 1503
06/07/2018 53.50p 53.50p 53.50p 53.50p 0
05/07/2018 53.50p 53.50p 53.50p 53.50p 0
04/07/2018 53.50p 53.50p 53.50p 53.50p 0
03/07/2018 53.50p 53.50p 53.50p 53.50p 0
02/07/2018 53.50p 53.50p 53.50p 53.50p 0
29/06/2018 53.50p 53.50p 53.50p 53.50p 0
28/06/2018 53.50p 53.50p 53.50p 53.50p 0
27/06/2018 53.50p 53.50p 53.50p 53.50p 0
26/06/2018 53.50p 53.50p 52.55p 53.50p 704
25/06/2018 53.50p 53.50p 53.50p 53.50p 0
22/06/2018 53.50p 53.50p 53.50p 53.50p 0
21/06/2018 53.50p 53.50p 53.50p 53.50p 0
20/06/2018 53.50p 54.72p 53.50p 53.50p 100
19/06/2018 53.50p 53.50p 53.50p 53.50p 0
18/06/2018 53.50p 53.50p 53.50p 53.50p 0
15/06/2018 53.50p 53.50p 53.50p 53.50p 0
14/06/2018 53.50p 54.72p 52.55p 53.50p 9000
13/06/2018 53.50p 53.50p 52.55p 53.50p 2
12/06/2018 53.50p 53.50p 53.50p 53.50p 0
11/06/2018 52.25p 55.00p 52.25p 53.50p 2000
08/06/2018 49.50p 52.25p 48.00p 52.25p 6781
07/06/2018 49.50p 50.84p 49.50p 49.50p 6187
06/06/2018 49.50p 49.50p 49.50p 49.50p 0
05/06/2018 49.50p 49.50p 49.50p 49.50p 0
04/06/2018 49.50p 49.50p 49.50p 49.50p 0
01/06/2018 49.50p 49.50p 49.50p 49.50p 0
31/05/2018 49.50p 49.50p 49.50p 49.50p 0
30/05/2018 49.50p 49.50p 49.50p 49.50p 0
29/05/2018 48.00p 49.50p 48.00p 49.50p 0
25/05/2018 48.00p 48.00p 47.00p 48.00p 452
24/05/2018 41.50p 52.50p 41.50p 48.00p 31825
23/05/2018 62.50p 62.50p 39.00p 41.50p 8704
22/05/2018 62.50p 62.50p 62.50p 62.50p 0
21/05/2018 62.50p 62.50p 62.50p 62.50p 0
18/05/2018 62.50p 62.50p 62.50p 62.50p 0
17/05/2018 62.00p 62.75p 62.00p 62.50p 5000
16/05/2018 62.00p 62.00p 62.00p 62.00p 0
15/05/2018 62.50p 62.75p 60.00p 62.00p 9765
14/05/2018 62.50p 62.50p 62.50p 62.50p 0
11/05/2018 62.50p 62.50p 62.50p 62.50p 0
10/05/2018 62.50p 62.50p 60.00p 62.50p 5018
09/05/2018 62.50p 62.50p 62.50p 62.50p 20000
08/05/2018 62.50p 64.25p 60.50p 62.50p 5199
04/05/2018 62.50p 62.50p 62.50p 62.50p 0
03/05/2018 62.50p 62.50p 62.50p 62.50p 0
02/05/2018 62.50p 62.50p 62.50p 62.50p 0
01/05/2018 62.50p 62.50p 62.50p 62.50p 15430
30/04/2018 62.50p 62.50p 62.50p 62.50p 0
27/04/2018 62.50p 62.50p 62.50p 62.50p 0
26/04/2018 62.50p 62.50p 62.50p 62.50p 0
25/04/2018 62.50p 62.50p 62.50p 62.50p 0
24/04/2018 62.50p 62.50p 62.50p 62.50p 15855
23/04/2018 62.50p 62.50p 62.50p 62.50p 0
20/04/2018 62.50p 64.50p 62.37p 62.50p 10800
19/04/2018 62.50p 62.50p 62.50p 62.50p 0
18/04/2018 62.50p 62.50p 62.50p 62.50p 0
17/04/2018 62.50p 62.50p 62.37p 62.50p 8000
16/04/2018 62.50p 62.50p 62.50p 62.50p 39135
13/04/2018 62.50p 62.50p 62.50p 62.50p 0
12/04/2018 63.50p 63.50p 60.00p 62.50p 19179
11/04/2018 63.50p 63.50p 63.50p 63.50p 0
10/04/2018 63.50p 63.50p 63.50p 63.50p 0
09/04/2018 63.50p 63.50p 61.00p 63.50p 4298
06/04/2018 63.50p 63.75p 63.50p 63.50p 3450
05/04/2018 63.50p 63.50p 63.50p 63.50p 0
04/04/2018 63.50p 63.50p 63.50p 63.50p 0
03/04/2018 63.50p 63.50p 63.50p 63.50p 0
29/03/2018 63.50p 63.50p 63.50p 63.50p 0
28/03/2018 63.50p 63.50p 63.50p 63.50p 0
27/03/2018 63.50p 63.50p 63.50p 63.50p 0
26/03/2018 63.50p 63.50p 63.50p 63.50p 0
23/03/2018 63.50p 63.50p 62.27p 63.50p 6674
22/03/2018 63.50p 63.50p 63.50p 63.50p 0
21/03/2018 63.50p 63.50p 63.50p 63.50p 0
20/03/2018 63.50p 63.50p 63.50p 63.50p 0
19/03/2018 63.50p 63.50p 63.50p 63.50p 0
16/03/2018 63.50p 63.50p 63.50p 63.50p 0
15/03/2018 63.50p 63.50p 62.27p 63.50p 1560
14/03/2018 63.50p 63.50p 62.27p 63.50p 680
13/03/2018 63.50p 64.20p 63.50p 63.50p 479
12/03/2018 62.50p 64.20p 62.50p 63.50p 3400
09/03/2018 62.50p 62.50p 62.50p 62.50p 0
08/03/2018 62.50p 62.50p 62.50p 62.50p 0
07/03/2018 62.50p 62.50p 62.50p 62.50p 0
06/03/2018 62.50p 62.50p 60.50p 62.50p 3000
05/03/2018 62.50p 62.50p 62.50p 62.50p 0
02/03/2018 62.50p 64.20p 62.50p 62.50p 800
01/03/2018 62.50p 62.50p 61.00p 62.50p 10000
28/02/2018 62.50p 62.50p 62.50p 62.50p 0
27/02/2018 62.50p 62.50p 62.50p 62.50p 0
26/02/2018 62.50p 62.50p 62.50p 62.50p 15384
23/02/2018 62.50p 63.75p 60.50p 62.50p 6571
22/02/2018 62.50p 63.50p 62.50p 62.50p 5000
21/02/2018 62.50p 62.50p 60.50p 62.50p 3468
20/02/2018 63.50p 64.75p 62.50p 62.50p 658
19/02/2018 62.50p 64.95p 62.50p 63.50p 908
16/02/2018 62.50p 62.50p 62.50p 62.50p 0
15/02/2018 62.50p 62.50p 62.50p 62.50p 0
14/02/2018 62.50p 62.50p 62.50p 62.50p 0
13/02/2018 62.50p 64.95p 62.50p 62.50p 5000
12/02/2018 62.50p 62.50p 62.50p 62.50p 0
09/02/2018 62.50p 62.50p 62.50p 62.50p 0
08/02/2018 62.50p 62.50p 60.75p 62.50p 228
07/02/2018 62.00p 62.50p 62.00p 62.50p 0
06/02/2018 62.00p 63.00p 62.00p 62.00p 0

*Close Price adjusted for both dividends and splits