Fletcher King (FLK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
05/02/2018 63.00p 63.00p 63.00p 63.00p 0
02/02/2018 63.00p 63.00p 63.00p 63.00p 0
01/02/2018 63.00p 63.00p 63.00p 63.00p 0
31/01/2018 63.00p 63.00p 63.00p 63.00p 0
30/01/2018 63.50p 63.50p 63.00p 63.00p -2640
29/01/2018 66.00p 66.00p 63.50p 63.50p 2640
26/01/2018 66.00p 66.00p 65.00p 66.00p 16414
25/01/2018 67.50p 67.50p 65.00p 66.00p 3836
24/01/2018 67.50p 67.50p 67.50p 67.50p 0
23/01/2018 67.50p 67.50p 67.50p 67.50p 0
22/01/2018 67.50p 67.50p 67.50p 67.50p 0
19/01/2018 68.50p 69.37p 67.50p 67.50p 1432
18/01/2018 68.50p 68.50p 68.50p 68.50p 0
17/01/2018 68.50p 68.50p 67.50p 68.50p 2350
16/01/2018 66.50p 70.00p 66.50p 68.50p 5705
15/01/2018 65.50p 67.70p 65.50p 66.50p 3777
12/01/2018 65.50p 65.50p 65.50p 65.50p 0
11/01/2018 65.50p 66.00p 65.50p 65.50p 5000
10/01/2018 65.50p 67.95p 65.50p 65.50p 750
09/01/2018 64.50p 65.50p 64.50p 65.50p 0
08/01/2018 64.00p 65.97p 63.30p 64.50p 3491
05/01/2018 64.00p 64.98p 64.00p 64.00p 240
04/01/2018 65.00p 65.00p 63.88p 64.00p 7250
03/01/2018 65.00p 65.00p 65.00p 65.00p 0
02/01/2018 65.00p 65.00p 65.00p 65.00p 0
29/12/2017 65.00p 65.00p 63.60p 65.00p 1990
28/12/2017 65.00p 65.40p 63.60p 65.00p 4500
27/12/2017 65.00p 65.00p 65.00p 65.00p 0
22/12/2017 65.00p 65.00p 65.00p 65.00p 0
21/12/2017 65.00p 65.40p 63.00p 65.00p 5819
20/12/2017 65.00p 65.00p 65.00p 65.00p 0
19/12/2017 65.00p 65.00p 65.00p 65.00p 0
18/12/2017 65.00p 65.00p 63.00p 65.00p 8371
15/12/2017 65.00p 65.00p 65.00p 65.00p 0
14/12/2017 65.00p 65.00p 65.00p 65.00p 0
13/12/2017 65.00p 65.00p 65.00p 65.00p 0
12/12/2017 66.50p 66.50p 65.00p 65.00p 1503
11/12/2017 66.50p 66.50p 66.50p 66.50p 0
08/12/2017 64.00p 67.00p 64.00p 66.50p 7600
07/12/2017 64.00p 64.00p 64.00p 64.00p 0
06/12/2017 64.00p 64.00p 64.00p 64.00p 0
05/12/2017 64.00p 64.00p 64.00p 64.00p 0
04/12/2017 64.00p 64.00p 64.00p 64.00p 0
01/12/2017 64.00p 64.00p 64.00p 64.00p 0
30/11/2017 64.00p 64.00p 64.00p 64.00p 0
29/11/2017 64.00p 64.00p 64.00p 64.00p 0
28/11/2017 64.00p 64.00p 64.00p 64.00p 0
27/11/2017 64.00p 64.00p 64.00p 64.00p 0
24/11/2017 64.00p 64.00p 64.00p 64.00p 0
23/11/2017 64.00p 64.00p 64.00p 64.00p 0
22/11/2017 64.00p 64.00p 64.00p 64.00p 0
21/11/2017 64.00p 64.00p 64.00p 64.00p 0
20/11/2017 64.00p 66.00p 64.00p 64.00p 233
17/11/2017 63.00p 65.00p 63.00p 64.00p 2500
16/11/2017 63.00p 63.00p 63.00p 63.00p 0
15/11/2017 63.00p 63.00p 63.00p 63.00p 0
14/11/2017 63.00p 63.00p 63.00p 63.00p 0
13/11/2017 63.00p 63.00p 63.00p 63.00p 0
10/11/2017 63.00p 63.00p 63.00p 63.00p 0
09/11/2017 63.00p 63.00p 63.00p 63.00p 0
08/11/2017 63.00p 63.00p 63.00p 63.00p 0
07/11/2017 64.00p 64.00p 63.00p 63.00p 0
06/11/2017 64.00p 64.00p 64.00p 64.00p 0
03/11/2017 64.00p 64.00p 64.00p 64.00p 0
02/11/2017 64.00p 64.00p 64.00p 64.00p 0
01/11/2017 64.00p 64.00p 64.00p 64.00p 0
31/10/2017 64.00p 64.00p 64.00p 64.00p 0
30/10/2017 63.00p 64.00p 63.00p 64.00p 0
27/10/2017 63.00p 63.00p 63.00p 63.00p 0
26/10/2017 62.00p 64.00p 62.00p 63.00p 2358
25/10/2017 62.00p 62.00p 61.50p 62.00p 0
24/10/2017 62.00p 62.00p 62.00p 62.00p 0
23/10/2017 62.00p 62.00p 62.00p 62.00p 0
20/10/2017 62.00p 64.00p 62.00p 62.00p 4900
19/10/2017 62.00p 62.00p 62.00p 62.00p 0
18/10/2017 62.00p 62.00p 62.00p 62.00p 0
17/10/2017 62.00p 62.00p 62.00p 62.00p 0
16/10/2017 62.00p 62.00p 62.00p 62.00p 0
13/10/2017 62.00p 62.00p 62.00p 62.00p 0
12/10/2017 60.50p 62.00p 60.50p 62.00p 0
11/10/2017 62.50p 62.50p 60.50p 60.50p 5500
10/10/2017 62.00p 62.50p 62.00p 62.50p 6087
09/10/2017 64.50p 64.50p 62.00p 62.00p 24775
06/10/2017 64.50p 64.50p 64.50p 64.50p 7745
05/10/2017 64.50p 64.50p 64.50p 64.50p 0
04/10/2017 64.50p 64.50p 64.50p 64.50p 0
03/10/2017 64.50p 64.50p 64.50p 64.50p 64488
02/10/2017 64.50p 64.50p 64.50p 64.50p 1426
29/09/2017 64.50p 64.50p 64.50p 64.50p 5000
28/09/2017 64.50p 64.50p 64.50p 64.50p 0
27/09/2017 64.50p 64.50p 64.50p 64.50p 0
26/09/2017 64.50p 64.50p 64.50p 64.50p 35
25/09/2017 64.00p 65.00p 64.00p 64.50p 15000
22/09/2017 64.00p 64.00p 64.00p 64.00p 0
21/09/2017 64.00p 64.00p 64.00p 64.00p 0
20/09/2017 64.00p 64.00p 64.00p 64.00p 700
19/09/2017 64.00p 64.00p 64.00p 64.00p 0
18/09/2017 66.00p 66.00p 63.50p 64.00p 17500
15/09/2017 66.00p 66.00p 66.00p 66.00p 30000
14/09/2017 68.50p 68.50p 66.00p 66.00p 17500
13/09/2017 68.50p 68.50p 68.50p 68.50p 0
12/09/2017 68.50p 68.50p 68.50p 68.50p 400
11/09/2017 69.75p 69.75p 68.50p 68.50p 7000
08/09/2017 69.75p 69.75p 69.75p 69.75p 1699
07/09/2017 71.00p 72.00p 69.75p 69.75p 22272
06/09/2017 69.00p 71.00p 69.00p 71.00p 13754
05/09/2017 69.00p 69.00p 69.00p 69.00p 7430
04/09/2017 69.00p 69.00p 69.00p 69.00p 17509
01/09/2017 69.00p 69.00p 69.00p 69.00p 7437
31/08/2017 68.00p 71.00p 68.00p 69.00p 29526
30/08/2017 66.00p 68.00p 66.00p 68.00p 56386
29/08/2017 64.00p 66.00p 64.00p 66.00p 22500
25/08/2017 64.00p 64.00p 64.00p 64.00p 0
24/08/2017 64.00p 64.00p 64.00p 64.00p 1000
23/08/2017 64.00p 64.00p 64.00p 64.00p 0
22/08/2017 62.50p 64.00p 62.50p 64.00p 40894
21/08/2017 60.50p 63.00p 60.50p 62.50p 39837
18/08/2017 60.50p 60.50p 60.50p 60.50p 0
17/08/2017 60.50p 60.50p 60.50p 60.50p 0
16/08/2017 60.50p 60.50p 60.50p 60.50p 0
15/08/2017 60.50p 60.50p 60.50p 60.50p 834
14/08/2017 60.50p 60.50p 60.50p 60.50p 4016
11/08/2017 60.50p 60.50p 60.50p 60.50p 1685
10/08/2017 59.50p 60.50p 59.50p 60.50p 1296
09/08/2017 59.50p 59.50p 59.50p 59.50p 2900
08/08/2017 59.50p 59.50p 59.50p 59.50p 4000
07/08/2017 59.50p 59.50p 59.50p 59.50p 370
04/08/2017 59.50p 59.50p 59.50p 59.50p 10000
03/08/2017 60.00p 60.00p 59.50p 59.50p 5000
02/08/2017 60.00p 60.00p 60.00p 60.00p 1000
01/08/2017 60.00p 60.00p 60.00p 60.00p 0
31/07/2017 60.00p 60.00p 60.00p 60.00p 13294
28/07/2017 58.00p 60.00p 58.00p 60.00p 8599
27/07/2017 58.00p 58.00p 58.00p 58.00p 15000
26/07/2017 58.00p 58.00p 58.00p 58.00p 0
25/07/2017 60.00p 60.00p 58.00p 58.00p 14585
24/07/2017 59.00p 60.00p 59.00p 60.00p 7731
21/07/2017 57.00p 60.50p 57.00p 59.00p 25059
20/07/2017 57.00p 57.00p 57.00p 57.00p 0
19/07/2017 57.00p 57.00p 57.00p 57.00p 0
18/07/2017 56.00p 57.00p 56.00p 57.00p 50140
17/07/2017 56.00p 56.00p 55.00p 56.00p 0
14/07/2017 55.00p 57.00p 55.00p 56.00p 10000
13/07/2017 52.50p 55.00p 52.50p 55.00p 53894
12/07/2017 52.50p 52.50p 52.50p 52.50p 0
11/07/2017 52.50p 52.50p 52.50p 52.50p 0
10/07/2017 52.50p 52.50p 52.50p 52.50p 0
07/07/2017 52.50p 52.50p 52.50p 52.50p 0
06/07/2017 52.50p 52.50p 52.50p 52.50p 14000
05/07/2017 52.50p 52.50p 52.50p 52.50p 0
04/07/2017 52.50p 52.50p 52.50p 52.50p 6000
03/07/2017 53.00p 53.00p 52.50p 52.50p 5000
30/06/2017 53.00p 53.00p 53.00p 53.00p 0
29/06/2017 53.00p 53.00p 53.00p 53.00p 7050
28/06/2017 53.00p 53.00p 53.00p 53.00p 5001
27/06/2017 53.00p 53.00p 53.00p 53.00p 2500
26/06/2017 53.00p 53.00p 53.00p 53.00p 0
23/06/2017 53.00p 53.00p 53.00p 53.00p 0
22/06/2017 53.00p 53.00p 53.00p 53.00p 0
21/06/2017 53.00p 53.00p 53.00p 53.00p 0
20/06/2017 53.00p 53.00p 53.00p 53.00p 0
19/06/2017 53.00p 53.00p 53.00p 53.00p 0
16/06/2017 53.00p 53.00p 53.00p 53.00p 0
15/06/2017 53.00p 53.50p 53.00p 53.00p 19
14/06/2017 53.00p 53.00p 53.00p 53.00p 0
13/06/2017 53.00p 53.00p 53.00p 53.00p 0
12/06/2017 53.00p 53.00p 53.00p 53.00p 0
09/06/2017 53.00p 53.50p 51.00p 53.00p 8500
08/06/2017 55.25p 55.25p 53.50p 55.25p 1000
07/06/2017 55.25p 55.25p 55.25p 55.25p 0
06/06/2017 55.25p 55.25p 55.25p 55.25p 0
05/06/2017 55.25p 55.25p 55.25p 55.25p 1430
02/06/2017 55.25p 55.25p 55.25p 55.25p 0
01/06/2017 55.25p 55.25p 55.25p 55.25p 0
31/05/2017 55.25p 55.25p 55.25p 55.25p 3500
30/05/2017 55.25p 55.25p 55.25p 55.25p 0
26/05/2017 55.25p 55.25p 55.25p 55.25p 0
25/05/2017 55.25p 55.25p 55.25p 55.25p 0
24/05/2017 52.00p 55.25p 52.00p 55.25p 70500
23/05/2017 52.00p 52.00p 52.00p 52.00p 0
22/05/2017 52.00p 52.00p 52.00p 52.00p 0
19/05/2017 52.00p 52.00p 52.00p 52.00p 0
18/05/2017 52.00p 52.00p 50.20p 52.00p 1950
17/05/2017 52.00p 52.00p 52.00p 52.00p 0
16/05/2017 51.00p 52.00p 49.00p 52.00p 8803
15/05/2017 51.00p 53.00p 51.00p 51.00p 2260
12/05/2017 51.00p 51.00p 51.00p 51.00p 0
11/05/2017 51.00p 51.00p 51.00p 51.00p 0
10/05/2017 51.00p 51.00p 51.00p 51.00p 0
09/05/2017 51.00p 51.00p 51.00p 51.00p 0
08/05/2017 51.00p 52.20p 51.00p 51.00p 2000

*Close Price adjusted for both dividends and splits