Fletcher King (FLK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
15/03/2022 47.50p 47.50p 47.50p 47.50p 0
14/03/2022 47.50p 47.50p 47.50p 47.50p 0
11/03/2022 47.50p 47.50p 47.50p 47.50p 0
10/03/2022 47.50p 50.00p 46.96p 47.50p 8791
09/03/2022 43.50p 48.00p 43.50p 47.50p 7500
08/03/2022 43.50p 43.50p 43.50p 43.50p 0
07/03/2022 43.50p 43.50p 43.50p 43.50p 0
04/03/2022 43.50p 45.00p 43.50p 43.50p 2500
03/03/2022 43.50p 43.50p 43.50p 43.50p 0
02/03/2022 43.50p 43.50p 43.50p 43.50p 0
01/03/2022 42.50p 44.78p 42.50p 43.50p 196
28/02/2022 36.50p 43.00p 36.50p 42.50p 29978
25/02/2022 36.50p 36.50p 35.80p 36.50p 14176
24/02/2022 36.50p 36.50p 36.50p 36.50p 0
23/02/2022 38.50p 38.50p 35.00p 37.50p 7000
22/02/2022 38.50p 38.50p 38.50p 38.50p 0
21/02/2022 38.50p 38.50p 38.50p 38.50p 0
18/02/2022 38.50p 38.50p 38.50p 38.50p 0
17/02/2022 38.50p 38.50p 38.50p 38.50p 0
16/02/2022 38.50p 39.00p 38.50p 38.50p 0
15/02/2022 39.00p 39.00p 39.00p 39.00p 0
14/02/2022 39.00p 39.00p 39.00p 39.00p 0
11/02/2022 39.00p 39.00p 39.00p 39.00p 0
10/02/2022 39.00p 39.00p 39.00p 39.00p 10000
09/02/2022 39.00p 39.00p 38.00p 38.00p 1315
08/02/2022 39.50p 39.50p 39.50p 39.50p 0
07/02/2022 42.50p 42.50p 39.50p 39.50p 4000
04/02/2022 42.50p 42.50p 42.50p 42.50p 0
03/02/2022 44.00p 44.00p 40.00p 42.50p 4115
02/02/2022 44.00p 44.00p 44.00p 44.00p 0
01/02/2022 44.00p 44.00p 44.00p 44.00p 0
31/01/2022 44.00p 44.00p 41.14p 44.00p 2396
28/01/2022 44.00p 44.00p 44.00p 44.00p 0
27/01/2022 44.00p 44.00p 44.00p 44.00p 0
26/01/2022 44.00p 44.00p 44.00p 44.00p 0
25/01/2022 44.00p 44.00p 44.00p 44.00p 0
24/01/2022 44.00p 45.00p 44.00p 44.00p 301
21/01/2022 44.00p 44.00p 44.00p 44.00p 0
20/01/2022 44.00p 44.00p 44.00p 44.00p 0
19/01/2022 44.00p 44.00p 44.00p 44.00p 0
18/01/2022 44.00p 44.00p 43.50p 44.00p 7000
17/01/2022 44.00p 44.00p 44.00p 44.00p 0
14/01/2022 44.00p 44.00p 44.00p 44.00p 0
13/01/2022 44.00p 44.00p 41.14p 44.00p 91
12/01/2022 44.00p 44.00p 44.00p 44.00p 0
10/01/2022 44.00p 44.00p 44.00p 44.00p 0
07/01/2022 44.00p 44.00p 44.00p 44.00p 0
06/01/2022 44.00p 44.00p 44.00p 44.00p 0
05/01/2022 44.00p 44.00p 44.00p 44.00p 0
04/01/2022 44.00p 46.88p 44.00p 44.00p 3000
03/01/2022 44.00p 44.00p 44.00p 44.00p 0
31/12/2021 44.00p 44.00p 44.00p 44.00p 0
30/12/2021 44.00p 44.00p 44.00p 44.00p 0
29/12/2021 44.00p 44.00p 44.00p 44.00p 0
28/12/2021 44.00p 44.00p 44.00p 44.00p 0
27/12/2021 44.00p 44.00p 44.00p 44.00p 0
24/12/2021 44.00p 44.00p 44.00p 44.00p 0
23/12/2021 44.00p 44.00p 41.00p 44.00p 347
22/12/2021 44.00p 44.00p 41.50p 44.00p 3850
21/12/2021 44.00p 47.75p 41.50p 44.00p 28442
20/12/2021 44.00p 44.00p 44.00p 44.00p 0
17/12/2021 44.00p 44.00p 40.00p 44.00p 3940
16/12/2021 44.00p 44.00p 44.00p 44.00p 0
15/12/2021 44.00p 44.00p 44.00p 44.00p 0
14/12/2021 44.00p 44.00p 44.00p 44.00p 0
13/12/2021 44.00p 44.00p 43.20p 44.00p 5000
10/12/2021 44.00p 44.00p 40.00p 44.00p 4845
09/12/2021 44.00p 44.00p 44.00p 44.00p 0
08/12/2021 43.50p 44.00p 43.50p 44.00p 0
07/12/2021 44.00p 45.00p 44.00p 44.00p 6000
06/12/2021 44.00p 44.00p 44.00p 44.00p 0
03/12/2021 44.00p 44.00p 44.00p 44.00p 0
02/12/2021 44.00p 44.00p 40.00p 44.00p 1500
01/12/2021 44.00p 44.00p 44.00p 44.00p 0
30/11/2021 44.00p 44.00p 40.00p 44.00p 984
29/11/2021 44.00p 44.00p 40.00p 44.00p 5000
26/11/2021 44.00p 44.00p 44.00p 44.00p 0
25/11/2021 44.00p 44.00p 44.00p 44.00p 0
24/11/2021 42.50p 44.50p 42.50p 44.00p 5000
23/11/2021 42.50p 44.50p 42.50p 42.50p 4185
22/11/2021 45.50p 48.00p 42.50p 42.50p 2483
19/11/2021 46.50p 48.00p 45.50p 45.50p 3
18/11/2021 46.50p 46.50p 46.50p 46.50p 0
17/11/2021 46.50p 46.50p 45.80p 46.50p 500
16/11/2021 46.50p 46.50p 46.50p 46.50p 0
15/11/2021 48.50p 50.00p 45.00p 46.50p 2589
12/11/2021 48.50p 48.50p 48.50p 48.50p 0
11/11/2021 48.50p 48.50p 48.50p 48.50p 0
10/11/2021 50.00p 50.00p 48.50p 48.50p 1020
09/11/2021 50.00p 50.00p 50.00p 50.00p 0
08/11/2021 50.00p 50.00p 50.00p 50.00p 0
05/11/2021 50.00p 50.00p 50.00p 50.00p 0
04/11/2021 50.00p 50.00p 50.00p 50.00p 0
03/11/2021 50.00p 50.00p 50.00p 50.00p 0
02/11/2021 50.00p 50.00p 50.00p 50.00p 0
01/11/2021 50.00p 50.00p 49.50p 50.00p 5000
29/10/2021 50.00p 50.00p 48.60p 50.00p 100
28/10/2021 50.00p 50.00p 50.00p 50.00p 0
27/10/2021 50.00p 50.00p 50.00p 50.00p 0
26/10/2021 50.00p 50.00p 50.00p 50.00p 0
25/10/2021 50.00p 50.00p 49.50p 50.00p 2000
22/10/2021 50.00p 50.00p 50.00p 50.00p 0
21/10/2021 50.00p 50.00p 50.00p 50.00p 0
20/10/2021 50.00p 50.00p 45.00p 50.00p 10643
19/10/2021 50.00p 50.00p 50.00p 50.00p 0
18/10/2021 50.00p 50.00p 50.00p 50.00p 0
15/10/2021 50.00p 50.00p 50.00p 50.00p 0
14/10/2021 50.00p 50.00p 50.00p 50.00p 8000
13/10/2021 50.00p 50.00p 50.00p 50.00p 0
12/10/2021 50.00p 50.00p 50.00p 50.00p 0
11/10/2021 50.00p 50.00p 47.06p 50.00p 5000
08/10/2021 50.00p 54.90p 47.00p 50.00p 10739
07/10/2021 50.00p 50.00p 50.00p 50.00p 7500
06/10/2021 50.00p 53.00p 50.00p 50.00p 12709
05/10/2021 50.00p 50.00p 44.00p 50.00p 19094
04/10/2021 47.50p 51.07p 47.50p 50.00p 50234
01/10/2021 45.00p 45.00p 41.00p 45.00p 2000
30/09/2021 45.00p 45.00p 45.00p 45.00p 0
29/09/2021 45.00p 45.00p 45.00p 45.00p 0
28/09/2021 45.00p 45.00p 45.00p 45.00p 0
27/09/2021 45.00p 48.50p 45.00p 45.00p 2440
24/09/2021 45.00p 45.00p 45.00p 45.00p 0
23/09/2021 45.00p 45.00p 45.00p 45.00p 0
22/09/2021 45.00p 45.00p 45.00p 45.00p 0
21/09/2021 45.00p 45.00p 45.00p 45.00p 0
20/09/2021 45.00p 45.00p 45.00p 45.00p 0
17/09/2021 45.00p 45.00p 41.00p 45.00p 690
16/09/2021 45.00p 45.00p 45.00p 45.00p 0
15/09/2021 45.00p 45.00p 45.00p 45.00p 0
14/09/2021 45.00p 45.00p 45.00p 45.00p 0
13/09/2021 45.00p 45.00p 45.00p 45.00p 0
10/09/2021 45.00p 45.00p 45.00p 45.00p 0
09/09/2021 45.00p 45.00p 41.00p 45.00p 1411
08/09/2021 47.50p 47.50p 42.50p 45.00p 3500
07/09/2021 47.50p 47.50p 47.50p 47.50p 0
06/09/2021 47.50p 47.50p 47.50p 47.50p 0
03/09/2021 47.50p 49.00p 47.50p 47.50p 2062
02/09/2021 47.50p 47.50p 47.50p 47.50p 0
01/09/2021 47.50p 47.50p 47.50p 47.50p 0
31/08/2021 47.50p 47.50p 45.00p 47.50p 2700
30/08/2021 47.50p 47.50p 47.50p 47.50p 0
27/08/2021 47.50p 47.50p 47.50p 47.50p 0
26/08/2021 47.50p 47.50p 47.50p 47.50p 0
25/08/2021 47.50p 47.50p 47.50p 47.50p 0
24/08/2021 47.50p 47.50p 47.50p 47.50p 0
23/08/2021 47.50p 47.50p 47.50p 47.50p 0
20/08/2021 47.50p 47.50p 47.50p 47.50p 0
19/08/2021 47.50p 47.50p 47.50p 47.50p 0
18/08/2021 47.50p 47.50p 47.50p 47.50p 0
17/08/2021 47.50p 47.50p 47.50p 47.50p 0
16/08/2021 47.50p 47.50p 47.50p 47.50p 0
13/08/2021 47.50p 47.50p 47.50p 47.50p 0
12/08/2021 47.50p 47.50p 47.50p 47.50p 0
11/08/2021 47.50p 47.50p 45.05p 47.50p 100
10/08/2021 47.50p 47.50p 47.50p 47.50p 0
09/08/2021 47.50p 47.50p 47.50p 47.50p 0
06/08/2021 47.50p 47.50p 47.50p 47.50p 0
05/08/2021 47.50p 47.50p 47.50p 47.50p 0
04/08/2021 47.50p 47.50p 47.50p 47.50p 0
03/08/2021 47.50p 47.50p 47.50p 47.50p 0
02/08/2021 47.50p 47.50p 47.50p 47.50p 0
30/07/2021 47.50p 49.50p 47.50p 47.50p 4020
29/07/2021 47.50p 49.75p 45.75p 47.50p 5173
28/07/2021 47.50p 47.50p 47.50p 47.50p 0
27/07/2021 47.50p 47.50p 47.50p 47.50p 0
26/07/2021 47.50p 47.50p 45.63p 47.50p 2500
23/07/2021 47.50p 47.50p 47.50p 47.50p 0
22/07/2021 47.50p 47.50p 47.50p 47.50p 0
21/07/2021 48.75p 48.75p 47.50p 47.50p 0
20/07/2021 47.50p 47.50p 47.50p 47.50p 0
19/07/2021 47.50p 47.50p 47.50p 47.50p 0
16/07/2021 47.50p 47.50p 47.50p 47.50p 0
15/07/2021 47.50p 47.50p 47.50p 47.50p 0
14/07/2021 47.50p 47.50p 47.50p 47.50p 0
13/07/2021 47.50p 49.45p 47.50p 47.50p 1500
12/07/2021 47.00p 47.95p 47.00p 47.50p 54000
09/07/2021 47.00p 47.00p 47.00p 47.00p 0
08/07/2021 47.50p 47.50p 45.63p 47.00p 10000
07/07/2021 45.50p 48.91p 43.75p 47.50p 30292
06/07/2021 45.50p 48.50p 43.26p 45.50p 14492
05/07/2021 44.50p 46.95p 43.75p 45.50p 11369
02/07/2021 41.00p 50.00p 41.00p 44.50p 48891
01/07/2021 39.00p 41.94p 39.00p 41.00p 47020
30/06/2021 40.00p 40.00p 39.00p 39.00p 30000
29/06/2021 40.00p 40.00p 39.50p 40.00p 10000
28/06/2021 34.50p 41.00p 34.50p 41.00p 0
25/06/2021 34.50p 34.50p 34.50p 34.50p 0
24/06/2021 34.50p 34.50p 32.25p 34.50p 582
23/06/2021 34.50p 34.50p 34.50p 34.50p 0
22/06/2021 34.50p 34.50p 34.50p 34.50p 0
21/06/2021 34.50p 34.50p 34.50p 34.50p 0
18/06/2021 34.50p 34.50p 34.50p 34.50p 0
17/06/2021 34.50p 34.50p 34.50p 34.50p 0
16/06/2021 34.50p 34.50p 32.24p 34.50p 5800
15/06/2021 34.50p 34.50p 34.50p 34.50p 0
14/06/2021 34.50p 34.50p 34.50p 34.50p 0
11/06/2021 32.50p 34.50p 32.50p 34.50p 0
10/06/2021 34.50p 34.50p 34.50p 34.50p 0
09/06/2021 34.50p 34.50p 34.50p 34.50p 0
08/06/2021 34.50p 34.50p 34.50p 34.50p 0

*Close Price adjusted for both dividends and splits