Fletcher King (FLK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
01/03/2017 51.50p 51.50p 51.50p 51.50p 0
28/02/2017 51.50p 51.50p 51.50p 51.50p 0
27/02/2017 51.50p 51.50p 51.00p 51.50p 300
24/02/2017 51.50p 51.50p 51.50p 51.50p 0
23/02/2017 51.50p 51.50p 51.00p 51.50p 330
22/02/2017 51.50p 51.50p 51.50p 51.50p 0
21/02/2017 51.50p 51.50p 51.00p 51.50p 1336
20/02/2017 51.50p 51.50p 51.00p 51.50p 4519
17/02/2017 51.50p 51.50p 51.00p 51.50p 1220
16/02/2017 51.50p 51.50p 51.50p 51.50p 0
15/02/2017 51.50p 51.50p 51.00p 51.50p 4057
14/02/2017 51.50p 51.50p 51.00p 51.50p 2500
13/02/2017 51.50p 51.50p 51.50p 51.50p 0
10/02/2017 51.50p 51.50p 51.50p 51.50p 0
09/02/2017 51.50p 51.50p 51.50p 51.50p 0
08/02/2017 51.50p 51.50p 51.50p 51.50p 0
07/02/2017 51.50p 51.50p 51.00p 51.50p 993
06/02/2017 52.00p 52.00p 52.00p 52.00p 0
03/02/2017 52.00p 52.00p 52.00p 52.00p 0
02/02/2017 52.00p 52.00p 52.00p 52.00p 0
01/02/2017 52.00p 52.00p 52.00p 52.00p 0
31/01/2017 52.00p 52.00p 52.00p 52.00p 0
30/01/2017 53.00p 53.00p 49.68p 52.00p 18180
27/01/2017 53.00p 53.00p 52.00p 53.00p 20000
26/01/2017 53.00p 53.00p 50.00p 53.00p 30000
25/01/2017 53.00p 53.00p 51.00p 53.00p 2000
24/01/2017 53.00p 53.00p 53.00p 53.00p 0
23/01/2017 53.00p 53.00p 53.00p 53.00p 0
20/01/2017 53.00p 53.00p 53.00p 53.00p 0
19/01/2017 53.00p 53.00p 53.00p 53.00p 0
18/01/2017 53.00p 53.00p 53.00p 53.00p 0
17/01/2017 53.00p 53.00p 51.50p 53.00p 2377
16/01/2017 53.00p 53.00p 53.00p 53.00p 0
13/01/2017 53.00p 53.00p 51.00p 53.00p 2169
12/01/2017 53.00p 53.18p 53.00p 53.00p 5000
11/01/2017 53.00p 53.00p 51.00p 53.00p 200
10/01/2017 53.00p 53.00p 53.00p 53.00p 0
09/01/2017 53.00p 53.00p 53.00p 53.00p 0
06/01/2017 53.00p 53.80p 51.00p 53.00p 14535
05/01/2017 48.50p 55.00p 48.50p 53.00p 47929
04/01/2017 48.50p 48.50p 48.50p 48.50p 0
03/01/2017 48.50p 50.00p 48.50p 48.50p 1990
30/12/2016 48.50p 49.70p 48.50p 48.50p 1988
29/12/2016 48.50p 48.50p 48.50p 48.50p 0
28/12/2016 49.00p 49.00p 48.00p 48.50p 271
23/12/2016 49.00p 49.00p 49.00p 49.00p 0
22/12/2016 49.00p 49.00p 49.00p 49.00p 0
21/12/2016 46.50p 50.60p 46.50p 49.00p 8891
20/12/2016 46.50p 46.50p 46.50p 46.50p 0
19/12/2016 46.50p 46.50p 46.50p 46.50p 0
16/12/2016 46.50p 46.50p 46.50p 46.50p 0
15/12/2016 45.50p 46.50p 45.00p 46.50p 50000
14/12/2016 45.50p 45.50p 45.50p 45.50p 0
13/12/2016 45.50p 47.50p 45.50p 45.50p 12000
12/12/2016 45.50p 45.50p 45.50p 45.50p 0
09/12/2016 45.50p 45.50p 45.50p 45.50p 0
08/12/2016 45.50p 45.50p 45.50p 45.50p 0
07/12/2016 45.50p 45.50p 45.50p 45.50p 0
06/12/2016 45.50p 45.50p 45.50p 45.50p 0
05/12/2016 45.50p 45.50p 45.50p 45.50p 0
02/12/2016 45.50p 45.50p 45.50p 45.50p 0
01/12/2016 46.50p 46.50p 45.09p 45.50p 2500
30/11/2016 46.50p 47.70p 46.50p 46.50p 3000
29/11/2016 46.50p 46.50p 46.50p 46.50p 0
28/11/2016 46.50p 46.50p 45.30p 46.50p 5700
25/11/2016 46.50p 46.50p 46.50p 46.50p 0
24/11/2016 46.50p 46.50p 46.50p 46.50p 0
23/11/2016 46.50p 46.50p 46.50p 46.50p 0
22/11/2016 46.50p 46.50p 46.50p 46.50p 0
21/11/2016 46.50p 47.94p 46.50p 46.50p 510
18/11/2016 45.50p 45.50p 45.50p 45.50p 0
17/11/2016 45.50p 45.50p 45.50p 45.50p 0
16/11/2016 45.50p 45.50p 43.65p 45.50p 2000
15/11/2016 45.50p 45.50p 45.50p 45.50p 0
14/11/2016 45.50p 45.50p 45.50p 45.50p 0
11/11/2016 45.50p 45.50p 45.50p 45.50p 0
10/11/2016 45.50p 46.00p 45.50p 45.50p 5000
09/11/2016 47.00p 47.20p 45.50p 45.50p 2742
08/11/2016 48.00p 48.00p 48.00p 48.00p 0
07/11/2016 48.00p 48.40p 46.00p 48.00p 11132
04/11/2016 48.50p 48.50p 46.00p 48.00p 4520
03/11/2016 48.50p 48.50p 48.50p 48.50p 0
02/11/2016 48.50p 48.50p 48.50p 48.50p 0
01/11/2016 48.50p 48.50p 48.50p 48.50p 0
31/10/2016 48.50p 48.50p 48.50p 48.50p 0
28/10/2016 48.50p 48.50p 46.50p 48.50p 2175
27/10/2016 48.50p 48.50p 48.50p 48.50p 0
26/10/2016 48.50p 48.50p 48.50p 48.50p 0
25/10/2016 48.50p 48.50p 47.00p 48.50p 5000
24/10/2016 48.50p 48.50p 48.50p 48.50p 0
21/10/2016 48.50p 48.50p 48.50p 48.50p 0
20/10/2016 48.50p 50.45p 48.50p 48.50p 5000
19/10/2016 48.50p 50.40p 48.50p 48.50p 10000
18/10/2016 48.50p 50.00p 47.20p 48.50p 4712
17/10/2016 48.50p 48.50p 48.50p 48.50p 0
14/10/2016 48.50p 48.50p 48.50p 48.50p 0
13/10/2016 48.50p 48.50p 48.50p 48.50p 0
12/10/2016 48.50p 48.50p 48.50p 48.50p 0
11/10/2016 48.50p 49.50p 48.50p 48.50p 1430
10/10/2016 48.50p 48.50p 48.50p 48.50p 0
07/10/2016 48.50p 48.50p 48.50p 48.50p 0
06/10/2016 48.50p 48.50p 48.50p 48.50p 0
05/10/2016 48.50p 48.50p 48.50p 48.50p 0
04/10/2016 49.00p 49.00p 46.00p 48.50p 3679
03/10/2016 50.00p 50.00p 48.00p 49.00p 103500
30/09/2016 50.00p 50.00p 48.00p 50.00p 27500
29/09/2016 50.00p 50.00p 50.00p 50.00p 0
28/09/2016 47.50p 50.00p 47.50p 50.00p 15000
27/09/2016 47.50p 47.50p 47.50p 47.50p 0
26/09/2016 49.50p 49.50p 47.00p 47.50p 5000
23/09/2016 49.50p 49.50p 47.25p 49.50p 1000
22/09/2016 50.00p 50.00p 48.00p 49.50p 2500
21/09/2016 50.00p 50.00p 48.00p 50.00p 10721
20/09/2016 53.50p 53.50p 50.00p 50.00p 6082
19/09/2016 53.50p 53.50p 53.50p 53.50p 0
16/09/2016 53.50p 53.50p 53.50p 53.50p 0
15/09/2016 53.50p 53.50p 53.50p 53.50p 0
14/09/2016 53.50p 53.50p 53.50p 53.50p 0
13/09/2016 53.50p 53.50p 52.10p 53.50p 500
12/09/2016 53.50p 53.50p 53.50p 53.50p 0
09/09/2016 53.50p 53.50p 52.20p 53.50p 605
08/09/2016 53.50p 54.94p 53.50p 53.50p 3500
07/09/2016 51.50p 54.94p 51.50p 53.50p 9935
06/09/2016 51.50p 52.80p 51.50p 51.50p 6667
05/09/2016 51.50p 52.94p 50.90p 51.50p 15000
02/09/2016 51.50p 51.50p 51.50p 51.50p 0
01/09/2016 51.50p 51.50p 51.50p 51.50p 0
31/08/2016 51.50p 51.50p 51.50p 51.50p 0
30/08/2016 50.50p 52.94p 50.50p 51.50p 4289
26/08/2016 50.50p 50.50p 50.50p 50.50p 0
25/08/2016 50.50p 50.50p 50.50p 50.50p 0
24/08/2016 50.50p 50.50p 50.50p 50.50p 0
23/08/2016 50.50p 50.50p 50.50p 50.50p 0
22/08/2016 50.50p 50.50p 50.50p 50.50p 0
19/08/2016 50.50p 50.50p 50.50p 50.50p 0
18/08/2016 50.50p 50.50p 50.50p 50.50p 0
17/08/2016 50.50p 50.50p 50.50p 50.50p 0
16/08/2016 50.50p 50.50p 50.50p 50.50p 0
15/08/2016 50.50p 50.50p 49.00p 50.50p 42
12/08/2016 47.50p 52.00p 47.50p 50.50p 21500
11/08/2016 47.50p 47.50p 47.50p 47.50p 0
10/08/2016 44.50p 47.50p 44.50p 47.50p 7500
09/08/2016 44.50p 44.50p 44.50p 44.50p 0
08/08/2016 44.50p 44.50p 44.50p 44.50p 0
05/08/2016 44.50p 44.50p 44.50p 44.50p 0
04/08/2016 44.50p 44.50p 44.50p 44.50p 0
03/08/2016 43.50p 44.50p 43.50p 44.50p 0
02/08/2016 44.50p 45.00p 43.50p 43.50p 27
01/08/2016 44.50p 46.41p 44.50p 44.50p 4282
29/07/2016 44.50p 44.50p 44.50p 44.50p 0
28/07/2016 44.50p 44.50p 44.50p 44.50p 0
27/07/2016 44.50p 44.50p 44.50p 44.50p 0
26/07/2016 44.50p 44.50p 44.50p 44.50p 0
25/07/2016 44.50p 44.50p 44.50p 44.50p 0
22/07/2016 44.50p 44.50p 44.50p 44.50p 0
21/07/2016 44.50p 44.50p 44.50p 44.50p 0
20/07/2016 46.50p 46.50p 43.50p 44.50p 14500
19/07/2016 46.00p 50.00p 46.00p 46.50p 2100
18/07/2016 46.00p 46.00p 46.00p 46.00p 0
15/07/2016 46.00p 46.00p 46.00p 46.00p 0
14/07/2016 46.00p 46.00p 46.00p 46.00p 0
13/07/2016 46.00p 46.00p 46.00p 46.00p 0
12/07/2016 45.50p 46.96p 45.50p 46.00p 10500
11/07/2016 44.50p 44.50p 44.50p 44.50p 0
08/07/2016 45.00p 45.00p 43.33p 44.50p 18100
07/07/2016 45.00p 46.00p 45.00p 45.00p 2000
06/07/2016 46.00p 46.00p 45.00p 45.00p 1288
05/07/2016 46.00p 46.00p 46.00p 46.00p 0
04/07/2016 45.00p 46.00p 45.00p 46.00p 0
01/07/2016 44.00p 45.00p 43.60p 45.00p 3300
30/06/2016 43.50p 45.00p 43.50p 44.00p 3000
29/06/2016 42.00p 43.80p 42.00p 43.50p 15000
28/06/2016 44.00p 44.00p 41.75p 42.00p 5000
27/06/2016 47.50p 47.50p 43.00p 44.00p 8200
24/06/2016 48.50p 48.50p 46.00p 47.50p 2446
23/06/2016 49.00p 50.00p 49.00p 49.00p 500
22/06/2016 49.00p 49.00p 49.00p 49.00p 0
21/06/2016 47.00p 49.00p 47.00p 49.00p 14638
20/06/2016 47.00p 47.80p 47.00p 47.00p 22000
17/06/2016 47.00p 47.00p 47.00p 47.00p 0
16/06/2016 47.00p 47.00p 47.00p 47.00p 0
15/06/2016 47.00p 47.00p 47.00p 47.00p 0
14/06/2016 47.00p 47.00p 47.00p 47.00p 0
13/06/2016 48.00p 48.00p 46.84p 47.00p 22000
10/06/2016 48.00p 49.88p 46.50p 48.00p 10004
09/06/2016 47.50p 48.00p 47.50p 48.00p 729
08/06/2016 47.50p 48.50p 47.18p 47.50p 39500
07/06/2016 47.50p 47.50p 47.50p 47.50p 0
06/06/2016 47.50p 49.00p 46.10p 47.50p 40500
03/06/2016 47.50p 47.50p 47.50p 47.50p 0
02/06/2016 47.50p 47.50p 47.50p 47.50p 0
01/06/2016 47.50p 47.50p 47.40p 47.50p 20000
31/05/2016 47.50p 47.50p 47.50p 47.50p 0
27/05/2016 47.50p 47.50p 47.50p 47.50p 0
26/05/2016 47.50p 47.50p 47.00p 47.50p 4000
25/05/2016 47.50p 47.50p 47.50p 47.50p 0
24/05/2016 47.50p 47.50p 47.19p 47.50p 20000
23/05/2016 47.50p 47.50p 47.50p 47.50p 0
20/05/2016 47.50p 48.30p 47.50p 47.50p 20000
19/05/2016 47.50p 47.50p 47.50p 47.50p 0

*Close Price adjusted for both dividends and splits