Fletcher King (FLK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
20/12/2022 43.50p 43.50p 43.50p 43.50p 0
19/12/2022 43.50p 43.50p 43.50p 43.50p 0
16/12/2022 43.50p 47.00p 43.50p 43.50p 50
15/12/2022 43.50p 43.50p 43.50p 43.50p 0
14/12/2022 43.50p 43.50p 41.75p 43.50p 0
13/12/2022 43.50p 43.50p 41.75p 43.50p 0
12/12/2022 43.50p 47.00p 43.50p 43.50p 2
09/12/2022 43.50p 43.50p 42.50p 43.50p 5000
08/12/2022 43.50p 43.50p 41.00p 43.50p 4200
07/12/2022 43.50p 43.50p 41.75p 43.50p 0
06/12/2022 42.50p 43.50p 42.50p 43.50p 5000
05/12/2022 42.50p 42.50p 40.05p 42.50p 15019
02/12/2022 42.50p 42.50p 40.50p 42.50p 1250
01/12/2022 42.50p 42.50p 41.67p 42.50p 0
30/11/2022 42.50p 42.50p 41.67p 42.50p 0
29/11/2022 42.50p 42.50p 41.67p 42.50p 0
28/11/2022 42.50p 42.50p 41.67p 42.50p 0
25/11/2022 42.50p 42.50p 41.67p 42.50p 0
24/11/2022 43.50p 43.50p 41.50p 42.50p 4032
23/11/2022 43.50p 43.50p 41.75p 43.50p 0
22/11/2022 43.50p 43.50p 41.75p 43.50p 0
21/11/2022 43.50p 43.50p 41.75p 43.50p 0
18/11/2022 43.50p 43.50p 41.75p 43.50p 0
17/11/2022 43.50p 43.50p 41.75p 43.50p 0
16/11/2022 43.50p 43.50p 41.75p 43.50p 0
15/11/2022 43.50p 43.50p 41.75p 43.50p 0
14/11/2022 43.50p 43.50p 41.75p 43.50p 0
11/11/2022 43.50p 43.50p 41.75p 43.50p 0
10/11/2022 43.50p 43.50p 41.75p 43.50p 0
09/11/2022 43.50p 43.50p 40.00p 43.50p 200
08/11/2022 43.50p 43.50p 41.75p 43.50p 0
07/11/2022 43.50p 43.50p 41.75p 43.50p 0
04/11/2022 43.50p 43.50p 41.75p 43.50p 0
03/11/2022 43.50p 43.50p 41.75p 43.50p 0
02/11/2022 43.50p 43.50p 41.75p 43.50p 0
01/11/2022 43.50p 43.50p 41.75p 43.50p 0
31/10/2022 43.50p 46.65p 40.00p 43.50p 1188
28/10/2022 45.50p 46.85p 45.50p 45.50p 1054
27/10/2022 45.50p 45.50p 45.50p 45.50p 0
26/10/2022 43.50p 45.50p 43.50p 45.50p 0
25/10/2022 40.50p 43.50p 40.50p 43.50p 2000
24/10/2022 40.50p 40.50p 40.50p 40.50p 0
21/10/2022 40.50p 40.50p 40.50p 40.50p 0
20/10/2022 39.50p 40.50p 39.50p 40.50p 0
19/10/2022 38.50p 39.50p 36.75p 39.50p 0
18/10/2022 38.50p 38.50p 36.75p 38.50p 0
17/10/2022 38.50p 42.00p 38.50p 38.50p 2
14/10/2022 38.50p 38.50p 36.75p 38.50p 0
13/10/2022 38.50p 39.00p 38.50p 38.50p 25000
12/10/2022 38.50p 38.50p 36.75p 38.50p 0
11/10/2022 38.50p 38.50p 36.75p 38.50p 0
10/10/2022 38.50p 38.50p 36.75p 38.50p 0
07/10/2022 38.50p 38.50p 38.50p 38.50p 0
06/10/2022 38.50p 38.50p 35.04p 38.50p 27792
05/10/2022 38.50p 38.50p 38.50p 38.50p 0
04/10/2022 37.50p 39.70p 37.50p 38.50p 5000
03/10/2022 37.50p 37.50p 37.50p 37.50p 0
30/09/2022 37.50p 37.50p 37.50p 37.50p 0
29/09/2022 37.50p 38.00p 37.50p 37.50p 4500
28/09/2022 44.00p 44.00p 37.50p 37.50p 9282
27/09/2022 44.00p 44.00p 44.00p 44.00p 0
26/09/2022 44.00p 44.00p 44.00p 44.00p 0
23/09/2022 44.00p 44.00p 44.00p 44.00p 0
22/09/2022 44.00p 44.00p 44.00p 44.00p 0
21/09/2022 44.00p 44.00p 44.00p 44.00p 0
20/09/2022 44.00p 44.00p 39.60p 44.00p 10000
19/09/2022 44.00p 44.00p 44.00p 44.00p 0
16/09/2022 44.00p 44.00p 44.00p 44.00p 0
15/09/2022 44.00p 44.00p 44.00p 44.00p 0
14/09/2022 44.00p 44.00p 44.00p 44.00p 0
13/09/2022 44.00p 44.00p 44.00p 44.00p 0
12/09/2022 44.00p 44.00p 42.00p 44.00p 500
09/09/2022 44.00p 44.00p 44.00p 44.00p 100
08/09/2022 44.00p 44.00p 40.50p 44.00p 10000
07/09/2022 44.00p 44.00p 42.40p 44.00p 5000
06/09/2022 44.00p 44.00p 44.00p 44.00p 0
05/09/2022 44.00p 44.00p 44.00p 44.00p 0
02/09/2022 44.00p 44.00p 42.40p 44.00p 2000
01/09/2022 44.00p 44.00p 44.00p 44.00p 0
31/08/2022 44.00p 44.00p 44.00p 44.00p 0
30/08/2022 44.00p 46.60p 41.60p 44.00p 6956
29/08/2022 44.00p 44.00p 44.00p 44.00p 0
26/08/2022 44.00p 44.00p 44.00p 44.00p 0
25/08/2022 44.00p 44.00p 44.00p 44.00p 0
24/08/2022 44.00p 44.00p 44.00p 44.00p 0
23/08/2022 44.00p 44.00p 44.00p 44.00p 0
22/08/2022 44.00p 44.00p 44.00p 44.00p 0
19/08/2022 44.00p 44.00p 44.00p 44.00p 0
18/08/2022 44.00p 44.00p 44.00p 44.00p 0
17/08/2022 44.00p 44.00p 44.00p 44.00p 0
16/08/2022 44.00p 44.00p 44.00p 44.00p 0
15/08/2022 44.00p 44.00p 44.00p 44.00p 0
12/08/2022 44.00p 45.60p 44.00p 44.00p 1096
11/08/2022 44.00p 44.00p 44.00p 44.00p 0
10/08/2022 44.00p 44.00p 44.00p 44.00p 0
09/08/2022 44.00p 44.00p 44.00p 44.00p 0
08/08/2022 44.00p 44.00p 44.00p 44.00p 0
05/08/2022 44.00p 44.00p 44.00p 44.00p 0
04/08/2022 44.00p 44.00p 44.00p 44.00p 0
03/08/2022 44.00p 44.00p 44.00p 44.00p 0
02/08/2022 44.00p 44.00p 44.00p 44.00p 0
01/08/2022 44.00p 45.00p 44.00p 44.00p 2500
29/07/2022 44.00p 44.00p 44.00p 44.00p 0
28/07/2022 44.00p 44.00p 44.00p 44.00p 0
27/07/2022 44.00p 44.00p 44.00p 44.00p 0
26/07/2022 44.00p 44.00p 44.00p 44.00p 0
25/07/2022 44.00p 44.00p 44.00p 44.00p 0
22/07/2022 44.00p 45.00p 44.00p 44.00p 100
21/07/2022 44.00p 45.00p 44.00p 44.00p 1000
20/07/2022 44.00p 44.00p 44.00p 44.00p 0
19/07/2022 47.50p 47.50p 44.00p 44.00p 1000
18/07/2022 47.50p 47.50p 47.50p 47.50p 0
15/07/2022 47.50p 47.50p 47.50p 47.50p 0
14/07/2022 47.50p 47.50p 47.50p 47.50p 0
13/07/2022 47.50p 47.50p 47.50p 47.50p 0
12/07/2022 47.50p 47.50p 47.50p 47.50p 0
11/07/2022 47.50p 47.50p 47.50p 47.50p 0
08/07/2022 47.50p 47.50p 47.50p 47.50p 0
07/07/2022 47.50p 47.50p 45.00p 47.50p 7703
06/07/2022 47.50p 47.50p 45.00p 47.50p 9240
05/07/2022 47.50p 47.50p 47.50p 47.50p 0
04/07/2022 47.50p 47.50p 45.50p 47.50p 6765
01/07/2022 47.50p 47.50p 47.50p 47.50p 0
30/06/2022 47.50p 47.50p 47.50p 47.50p 0
29/06/2022 47.50p 47.50p 47.50p 47.50p 0
28/06/2022 47.50p 47.50p 47.50p 47.50p 0
27/06/2022 47.50p 47.50p 47.50p 47.50p 0
24/06/2022 47.50p 47.50p 47.50p 47.50p 0
23/06/2022 47.50p 47.50p 45.67p 47.50p 4803
22/06/2022 47.50p 47.50p 47.50p 47.50p 0
21/06/2022 47.50p 47.50p 47.50p 47.50p 0
20/06/2022 47.50p 47.50p 47.50p 47.50p 0
17/06/2022 47.50p 47.50p 47.50p 47.50p 0
16/06/2022 47.50p 47.50p 47.50p 47.50p 0
15/06/2022 47.50p 47.50p 47.50p 47.50p 0
14/06/2022 47.50p 47.50p 47.50p 47.50p 0
13/06/2022 47.50p 47.50p 47.50p 47.50p 0
10/06/2022 47.50p 47.50p 47.50p 47.50p 0
09/06/2022 47.50p 47.50p 47.50p 47.50p 0
08/06/2022 47.50p 47.50p 47.50p 47.50p 0
07/06/2022 47.50p 47.50p 47.50p 47.50p 0
06/06/2022 47.50p 47.50p 47.50p 47.50p 0
03/06/2022 47.50p 47.50p 47.50p 47.50p 0
02/06/2022 47.50p 47.50p 47.50p 47.50p 0
01/06/2022 47.50p 47.50p 47.50p 47.50p 0
31/05/2022 47.50p 47.50p 47.50p 47.50p 0
30/05/2022 47.50p 47.50p 47.50p 47.50p 0
27/05/2022 47.50p 47.50p 47.50p 47.50p 0
26/05/2022 47.50p 47.50p 47.20p 47.50p 2336
25/05/2022 47.50p 47.50p 47.50p 47.50p 0
24/05/2022 47.50p 47.50p 47.50p 47.50p 0
23/05/2022 47.50p 47.50p 47.50p 47.50p 0
20/05/2022 47.50p 47.50p 47.20p 47.50p 5750
19/05/2022 47.50p 47.50p 47.50p 47.50p 0
18/05/2022 47.50p 47.50p 47.50p 47.50p 0
17/05/2022 47.50p 47.50p 47.50p 47.50p 0
16/05/2022 47.50p 47.50p 45.67p 47.50p 34000
13/05/2022 47.50p 47.50p 45.67p 47.50p 5000
12/05/2022 47.50p 47.50p 47.50p 47.50p 0
11/05/2022 47.50p 47.50p 47.50p 47.50p 0
10/05/2022 47.50p 47.50p 47.50p 47.50p 0
09/05/2022 47.50p 47.50p 47.50p 47.50p 0
06/05/2022 47.50p 47.50p 47.50p 47.50p 0
05/05/2022 47.50p 49.51p 45.20p 47.50p 16873
04/05/2022 47.50p 47.50p 45.20p 47.50p 29658
03/05/2022 47.50p 48.00p 45.00p 47.50p 17106
02/05/2022 47.50p 47.50p 47.50p 47.50p 0
29/04/2022 47.50p 47.50p 47.50p 47.50p 0
28/04/2022 47.50p 47.50p 47.50p 47.50p 0
27/04/2022 52.50p 52.50p 47.50p 47.50p 0
26/04/2022 52.50p 52.50p 52.50p 52.50p 0
25/04/2022 52.50p 52.50p 52.50p 52.50p 0
22/04/2022 52.50p 52.50p 52.50p 52.50p 0
21/04/2022 52.50p 52.50p 52.50p 52.50p 0
20/04/2022 52.50p 52.50p 52.50p 52.50p 0
19/04/2022 52.50p 52.50p 52.50p 52.50p 0
18/04/2022 52.50p 54.00p 52.50p 52.50p 0
15/04/2022 52.50p 54.00p 52.50p 52.50p 0
14/04/2022 52.50p 52.50p 52.50p 52.50p 0
13/04/2022 52.50p 52.50p 52.50p 52.50p 0
12/04/2022 52.50p 52.50p 50.00p 52.50p 1798
11/04/2022 52.50p 52.50p 52.50p 52.50p 0
08/04/2022 52.50p 52.50p 52.50p 52.50p 0
07/04/2022 52.50p 52.50p 50.00p 52.50p 1748
06/04/2022 52.50p 52.50p 52.50p 52.50p 0
05/04/2022 52.50p 52.50p 52.50p 52.50p 0
04/04/2022 52.50p 52.50p 52.50p 52.50p 0
01/04/2022 52.50p 52.50p 52.50p 52.50p 0
31/03/2022 52.50p 52.50p 50.10p 52.50p 8000
30/03/2022 49.00p 52.50p 48.60p 52.50p 43854
29/03/2022 49.00p 49.90p 49.00p 49.00p 10000
28/03/2022 48.50p 49.00p 48.00p 49.00p 25000
25/03/2022 47.50p 48.50p 47.50p 48.50p 0
24/03/2022 47.50p 47.50p 47.50p 47.50p 0
23/03/2022 47.50p 47.50p 47.50p 47.50p 0
22/03/2022 47.50p 47.50p 46.50p 47.50p 4000
21/03/2022 47.50p 47.50p 46.40p 46.40p 6032
18/03/2022 47.50p 50.00p 47.50p 47.50p 12500
17/03/2022 47.50p 47.50p 47.50p 47.50p 0
16/03/2022 47.50p 47.50p 47.50p 47.50p 0

*Close Price adjusted for both dividends and splits