Fletcher King (FLK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
28/05/2010 22.50p 22.50p 22.50p 22.50p 0
27/05/2010 24.50p 24.50p 22.50p 22.50p 20000
26/05/2010 24.50p 24.50p 24.50p 24.50p 0
25/05/2010 24.50p 24.50p 24.50p 24.50p 0
24/05/2010 24.50p 24.50p 22.55p 24.50p 1885
21/05/2010 25.50p 25.50p 24.50p 24.50p 29500
20/05/2010 27.50p 27.50p 25.50p 25.50p 0
19/05/2010 27.50p 27.50p 27.50p 27.50p 0
18/05/2010 27.50p 27.50p 27.50p 27.50p 0
17/05/2010 27.50p 27.50p 27.50p 27.50p 0
14/05/2010 27.50p 27.50p 27.50p 27.50p 0
13/05/2010 27.50p 27.50p 27.50p 27.50p 0
12/05/2010 27.50p 27.50p 27.50p 27.50p 0
11/05/2010 27.50p 28.90p 27.50p 27.50p 1885
10/05/2010 27.50p 27.50p 26.00p 27.50p 3042
07/05/2010 28.00p 28.00p 26.00p 27.50p 12500
06/05/2010 28.00p 29.96p 27.00p 28.00p 13500
05/05/2010 28.00p 28.50p 28.00p 28.00p 0
04/05/2010 28.00p 28.50p 28.00p 28.00p 0
30/04/2010 28.00p 28.00p 27.50p 28.00p 0
29/04/2010 28.00p 28.50p 28.00p 28.00p 0
28/04/2010 28.00p 28.00p 27.32p 28.00p 15000
27/04/2010 28.00p 28.50p 28.00p 28.00p 0
26/04/2010 28.00p 28.50p 28.00p 28.00p 0
23/04/2010 28.00p 28.50p 28.00p 28.00p 0
22/04/2010 28.00p 28.50p 28.00p 28.00p 0
21/04/2010 28.00p 28.50p 28.00p 28.00p 0
20/04/2010 28.00p 28.50p 28.00p 28.00p 0
19/04/2010 26.50p 28.00p 26.50p 28.00p 0
16/04/2010 27.50p 27.50p 25.50p 26.50p 10250
15/04/2010 27.50p 27.50p 27.50p 27.50p 0
14/04/2010 27.50p 27.50p 27.50p 27.50p 0
13/04/2010 27.50p 27.50p 27.50p 27.50p 0
12/04/2010 27.50p 27.50p 27.50p 27.50p 0
09/04/2010 27.50p 27.50p 27.50p 27.50p 0
08/04/2010 27.50p 27.50p 26.65p 27.50p 2788
07/04/2010 27.50p 27.50p 27.50p 27.50p 0
06/04/2010 27.50p 27.50p 27.50p 27.50p 0
01/04/2010 27.50p 27.50p 27.50p 27.50p 0
31/03/2010 25.00p 27.50p 24.00p 27.50p 7800
30/03/2010 25.00p 27.00p 24.00p 25.00p 1413
29/03/2010 25.00p 25.00p 24.00p 25.00p 5500
26/03/2010 25.00p 25.00p 24.50p 25.00p 0
25/03/2010 25.00p 25.00p 24.50p 25.00p 0
24/03/2010 25.00p 25.00p 24.50p 25.00p 0
23/03/2010 25.00p 25.00p 24.50p 25.00p 0
22/03/2010 25.00p 25.00p 24.50p 25.00p 0
19/03/2010 24.50p 25.00p 24.50p 25.00p 0
18/03/2010 24.00p 24.50p 24.00p 24.00p 0
17/03/2010 24.00p 24.50p 24.00p 24.00p 0
16/03/2010 24.00p 24.50p 24.00p 24.00p 0
15/03/2010 24.00p 24.50p 24.00p 24.00p 0
12/03/2010 24.00p 24.50p 24.00p 24.00p 0
11/03/2010 24.00p 24.50p 24.00p 24.00p 0
10/03/2010 23.50p 26.00p 23.50p 24.00p 4000
09/03/2010 23.50p 23.50p 23.50p 23.50p 0
08/03/2010 23.50p 23.50p 23.50p 23.50p 0
05/03/2010 23.50p 25.00p 23.50p 23.50p 12000
04/03/2010 24.50p 24.50p 23.00p 23.50p 25000
03/03/2010 24.50p 26.50p 24.50p 24.50p 25000
02/03/2010 24.50p 25.50p 24.50p 24.50p 0
01/03/2010 24.50p 25.50p 24.50p 24.50p 0
26/02/2010 24.50p 25.50p 24.50p 24.50p 4911
25/02/2010 24.50p 25.50p 23.00p 24.50p 5960
24/02/2010 24.50p 25.64p 24.50p 24.50p 1960
23/02/2010 25.00p 25.50p 25.00p 25.00p 0
22/02/2010 25.00p 26.16p 24.50p 25.00p 4243
19/02/2010 25.50p 25.50p 25.00p 25.00p 16600
18/02/2010 27.50p 27.50p 24.00p 25.50p 11000
17/02/2010 27.50p 27.50p 27.50p 27.50p 0
16/02/2010 27.50p 27.50p 27.50p 27.50p 0
15/02/2010 26.50p 27.50p 26.50p 27.50p 5000
12/02/2010 26.50p 27.50p 26.50p 26.50p 0
11/02/2010 26.50p 27.50p 26.50p 26.50p 0
10/02/2010 26.50p 26.50p 25.50p 26.50p 0
09/02/2010 28.50p 28.50p 25.15p 26.50p 200
08/02/2010 28.50p 29.75p 28.50p 28.50p 10000
05/02/2010 30.00p 30.00p 28.00p 28.50p 1934
04/02/2010 30.00p 30.50p 30.00p 30.00p 0
03/02/2010 30.00p 30.50p 30.00p 30.00p 0
02/02/2010 30.00p 30.50p 30.00p 30.00p 0
01/02/2010 30.00p 30.00p 29.50p 30.00p 0
29/01/2010 30.00p 30.50p 30.00p 30.00p 0
28/01/2010 30.00p 30.00p 29.50p 30.00p 0
27/01/2010 30.00p 30.50p 30.00p 30.00p 0
26/01/2010 30.00p 30.50p 30.00p 30.00p 0
25/01/2010 30.00p 30.50p 30.00p 30.00p 0
22/01/2010 30.00p 30.00p 29.50p 30.00p 0
21/01/2010 30.00p 30.00p 29.50p 30.00p 0
20/01/2010 30.00p 30.50p 28.00p 30.00p 100
19/01/2010 30.00p 30.00p 29.50p 30.00p 0
18/01/2010 30.00p 30.50p 30.00p 30.00p 0
15/01/2010 30.00p 30.00p 29.50p 30.00p 0
14/01/2010 30.00p 30.00p 29.50p 30.00p 0
13/01/2010 30.00p 30.00p 29.50p 30.00p 0
12/01/2010 30.00p 30.00p 28.00p 30.00p 578
11/01/2010 30.00p 30.00p 29.50p 30.00p 0
08/01/2010 30.00p 30.00p 29.50p 30.00p 0
07/01/2010 30.00p 30.50p 30.00p 30.00p 0
06/01/2010 30.00p 30.50p 30.00p 30.00p 0
05/01/2010 30.00p 30.50p 30.00p 30.00p 0
04/01/2010 30.00p 30.50p 30.00p 30.00p 0
31/12/2009 30.00p 30.00p 30.00p 30.00p 0
30/12/2009 29.00p 30.50p 29.00p 30.00p 0
29/12/2009 29.00p 30.50p 29.00p 29.00p 0
24/12/2009 29.00p 30.50p 28.00p 29.00p 15000
23/12/2009 29.00p 30.50p 29.00p 29.00p 0
22/12/2009 29.00p 30.50p 28.00p 29.00p 20000
21/12/2009 29.00p 30.50p 27.50p 29.00p 0
18/12/2009 29.00p 30.50p 29.00p 29.00p 0
17/12/2009 30.50p 30.50p 27.50p 29.00p 55000
16/12/2009 30.50p 30.50p 30.50p 30.50p 0
15/12/2009 30.50p 30.50p 30.50p 30.50p 0
14/12/2009 30.50p 30.50p 30.50p 30.50p 0
11/12/2009 29.50p 30.96p 29.50p 30.50p 20000
10/12/2009 29.50p 29.50p 29.50p 29.50p 0
09/12/2009 35.50p 35.50p 25.00p 29.50p 21393
08/12/2009 35.50p 36.50p 35.50p 35.50p 0
07/12/2009 35.50p 35.50p 34.50p 35.50p 0
04/12/2009 35.50p 36.50p 35.50p 35.50p 0
03/12/2009 35.50p 36.50p 35.50p 35.50p 0
02/12/2009 35.50p 36.50p 35.50p 35.50p 0
01/12/2009 35.50p 36.50p 35.50p 35.50p 0
30/11/2009 35.50p 36.50p 35.50p 35.50p 0
27/11/2009 35.50p 36.50p 35.50p 35.50p 0
26/11/2009 35.50p 36.50p 35.50p 35.50p 0
25/11/2009 35.50p 36.50p 35.50p 35.50p 0
24/11/2009 35.50p 36.50p 35.50p 35.50p 0
23/11/2009 35.50p 36.50p 35.50p 35.50p 0
20/11/2009 35.50p 36.50p 35.50p 35.50p 0
19/11/2009 35.50p 36.50p 34.36p 35.50p 1250
18/11/2009 35.50p 36.50p 35.50p 35.50p 0
17/11/2009 35.50p 36.50p 35.50p 35.50p 0
16/11/2009 35.50p 36.50p 35.50p 35.50p 0
13/11/2009 35.50p 36.50p 35.50p 35.50p 0
12/11/2009 35.50p 36.50p 35.50p 35.50p 0
11/11/2009 35.50p 36.50p 35.50p 35.50p 0
10/11/2009 35.50p 36.50p 35.50p 35.50p 500
09/11/2009 35.50p 36.50p 35.50p 35.50p 0
06/11/2009 35.50p 36.50p 35.50p 35.50p 7500
05/11/2009 35.50p 36.50p 35.50p 35.50p 0
04/11/2009 35.50p 36.50p 35.50p 35.50p 0
03/11/2009 35.50p 35.50p 34.50p 34.50p 0
02/11/2009 35.50p 35.50p 34.50p 35.50p 0
30/10/2009 35.50p 36.50p 35.50p 35.50p 0
29/10/2009 35.50p 35.50p 34.50p 35.50p 0
28/10/2009 35.50p 36.50p 35.50p 35.50p 0
27/10/2009 35.50p 36.50p 35.50p 35.50p 0
26/10/2009 35.50p 36.50p 35.50p 35.50p 0
23/10/2009 35.50p 36.50p 35.50p 35.50p 0
22/10/2009 35.50p 36.50p 35.50p 35.50p 0
21/10/2009 35.50p 36.50p 35.50p 35.50p 10000
20/10/2009 35.50p 36.50p 35.50p 35.50p 0
19/10/2009 35.50p 36.50p 35.50p 35.50p 0
16/10/2009 35.50p 36.50p 35.50p 35.50p 0
15/10/2009 35.50p 36.50p 35.50p 35.50p 0
14/10/2009 37.00p 37.00p 35.50p 35.50p 0
13/10/2009 38.50p 38.50p 36.50p 37.00p 3000
12/10/2009 38.50p 39.50p 38.50p 38.50p 0
09/10/2009 38.50p 39.50p 38.50p 38.50p 0
08/10/2009 38.50p 39.50p 38.50p 38.50p 0
07/10/2009 38.50p 39.50p 38.50p 38.50p 0
06/10/2009 40.00p 40.00p 38.50p 38.50p 0
05/10/2009 40.00p 40.50p 40.00p 40.00p 0
02/10/2009 41.50p 41.50p 39.50p 40.00p 5000
01/10/2009 41.50p 42.50p 41.50p 41.50p 0
30/09/2009 42.50p 41.50p 40.33p 41.50p 5000
29/09/2009 42.50p 42.50p 42.50p 42.50p 0
28/09/2009 42.50p 44.75p 40.00p 42.50p 6321
25/09/2009 42.50p 42.50p 42.50p 42.50p 0
24/09/2009 42.50p 42.50p 42.50p 42.50p 0
23/09/2009 42.50p 42.50p 42.50p 42.50p 0
22/09/2009 42.50p 42.50p 42.50p 42.50p 0
21/09/2009 42.50p 42.50p 42.50p 42.50p 0

*Close Price adjusted for both dividends and splits