Fletcher King (FLK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
03/08/2015 44.50p 45.61p 43.11p 45.00p 3000
31/07/2015 45.00p 45.75p 43.00p 44.50p 40625
30/07/2015 45.00p 45.00p 45.00p 45.00p 0
29/07/2015 45.00p 46.52p 45.00p 45.00p 6500
28/07/2015 45.00p 45.00p 45.00p 45.00p 0
27/07/2015 45.00p 46.48p 43.25p 45.00p 5000
24/07/2015 43.00p 44.00p 43.00p 44.00p 10500
23/07/2015 44.00p 44.00p 41.50p 43.00p 12674
22/07/2015 45.00p 45.00p 43.00p 44.00p 3061
21/07/2015 45.00p 45.75p 43.00p 45.00p 23366
20/07/2015 46.00p 46.00p 43.70p 45.00p 4000
17/07/2015 48.00p 48.00p 45.00p 46.00p 15777
16/07/2015 48.50p 48.50p 47.00p 48.00p 2000
15/07/2015 50.00p 50.00p 48.00p 48.50p 7500
14/07/2015 53.50p 53.50p 45.00p 50.00p 107586
13/07/2015 57.50p 58.85p 57.50p 57.50p 14200
10/07/2015 57.50p 58.80p 57.50p 57.50p 2000
09/07/2015 57.50p 57.50p 57.50p 57.50p 0
08/07/2015 57.50p 57.50p 57.50p 57.50p 0
07/07/2015 57.50p 58.92p 57.50p 57.50p 113
06/07/2015 57.50p 57.50p 57.50p 57.50p 0
03/07/2015 57.50p 57.50p 57.50p 57.50p 0
02/07/2015 57.50p 57.50p 57.50p 57.50p 0
01/07/2015 57.50p 57.50p 57.50p 57.50p 0
30/06/2015 57.50p 58.99p 57.50p 57.50p 5000
29/06/2015 57.50p 57.90p 55.00p 57.50p 12400
26/06/2015 57.50p 57.50p 55.25p 57.50p 488
25/06/2015 57.50p 57.50p 55.28p 57.50p 570
24/06/2015 57.50p 57.50p 57.50p 57.50p 0
23/06/2015 58.00p 58.00p 57.50p 57.50p 0
22/06/2015 58.00p 59.00p 58.00p 58.00p 2500
19/06/2015 58.00p 58.00p 58.00p 58.00p 0
18/06/2015 58.00p 58.00p 56.48p 58.00p 5000
17/06/2015 58.00p 58.00p 58.00p 58.00p 0
16/06/2015 58.00p 58.64p 56.44p 58.00p 6361
15/06/2015 58.00p 58.00p 57.02p 58.00p 5000
12/06/2015 58.00p 58.70p 57.02p 58.00p 13866
11/06/2015 58.00p 58.00p 57.02p 58.00p 3496
10/06/2015 58.00p 58.70p 57.02p 58.00p 15629
09/06/2015 58.00p 59.72p 58.00p 58.00p 17750
08/06/2015 58.00p 58.00p 58.00p 58.00p 0
05/06/2015 58.00p 58.00p 56.50p 58.00p 5000
04/06/2015 58.00p 59.72p 58.00p 58.00p 3330
03/06/2015 58.00p 59.03p 56.16p 58.00p 13300
02/06/2015 58.00p 58.00p 56.25p 58.00p 5000
01/06/2015 58.00p 59.00p 58.00p 58.00p 9000
29/05/2015 58.00p 58.50p 56.10p 58.00p 10917
28/05/2015 58.00p 58.00p 56.10p 58.00p 3216
27/05/2015 58.00p 58.00p 58.00p 58.00p 0
26/05/2015 57.50p 58.25p 57.50p 58.00p 2057
22/05/2015 58.50p 58.50p 57.50p 57.50p 6000
21/05/2015 58.50p 58.50p 58.50p 58.50p 0
20/05/2015 59.50p 59.50p 57.00p 58.50p 31250
19/05/2015 59.50p 59.50p 57.00p 59.50p 10166
18/05/2015 59.50p 59.50p 59.50p 59.50p 0
15/05/2015 59.50p 59.50p 57.55p 59.50p 15000
14/05/2015 59.50p 59.50p 59.50p 59.50p 0
13/05/2015 59.50p 61.75p 59.50p 59.50p 2400
12/05/2015 59.50p 59.50p 59.50p 59.50p 0
11/05/2015 59.50p 59.50p 59.50p 59.50p 0
08/05/2015 59.50p 61.45p 57.15p 59.50p 7371
07/05/2015 59.50p 59.50p 58.50p 59.50p 1822
06/05/2015 59.50p 59.50p 58.81p 59.50p 5000
05/05/2015 59.50p 61.75p 58.25p 59.50p 11059
01/05/2015 59.50p 61.75p 59.50p 59.50p 3000
30/04/2015 59.50p 59.50p 58.80p 59.50p 12500
29/04/2015 59.50p 61.75p 59.50p 59.50p 1619
28/04/2015 59.50p 59.50p 59.50p 59.50p 0
27/04/2015 59.50p 59.50p 58.75p 59.50p 5600
24/04/2015 59.50p 59.50p 58.78p 59.50p 1014
23/04/2015 59.50p 61.89p 59.50p 59.50p 5715
22/04/2015 59.50p 61.89p 59.50p 59.50p 2000
21/04/2015 59.50p 61.89p 59.50p 59.50p 2000
20/04/2015 59.50p 61.90p 59.50p 59.50p 2000
17/04/2015 59.50p 59.50p 59.50p 59.50p 0
16/04/2015 59.50p 59.50p 59.50p 59.50p 0
15/04/2015 59.50p 61.81p 57.00p 59.50p 11926
14/04/2015 59.50p 61.50p 59.50p 59.50p 2000
13/04/2015 59.50p 59.50p 58.05p 59.50p 2436
10/04/2015 59.50p 59.50p 59.50p 59.50p 0
09/04/2015 58.50p 60.00p 58.50p 59.50p 30179
08/04/2015 58.50p 59.81p 57.10p 58.50p 12532
07/04/2015 55.50p 60.00p 53.25p 58.50p 64138
02/04/2015 55.50p 55.50p 53.80p 55.50p 6916
01/04/2015 55.50p 57.99p 53.00p 55.50p 23365
31/03/2015 55.50p 55.50p 54.05p 55.50p 2450
30/03/2015 55.00p 56.50p 53.55p 55.50p 22400
27/03/2015 55.00p 55.00p 55.00p 55.00p 0
26/03/2015 55.00p 56.00p 53.50p 55.00p 14607
25/03/2015 55.00p 55.94p 53.50p 55.00p 9290
24/03/2015 55.00p 55.00p 55.00p 55.00p 0
23/03/2015 55.00p 56.00p 55.00p 55.00p 180
20/03/2015 55.00p 55.00p 55.00p 55.00p 0
19/03/2015 56.00p 56.50p 55.00p 55.00p 10828
18/03/2015 56.50p 56.50p 56.00p 56.00p 3522
17/03/2015 56.50p 56.50p 55.15p 56.50p 2638
16/03/2015 56.50p 56.50p 55.84p 56.50p 5750
13/03/2015 56.50p 56.50p 56.50p 56.50p 0
12/03/2015 56.50p 56.50p 56.50p 56.50p 0
11/03/2015 56.50p 57.73p 55.84p 56.50p 510
10/03/2015 56.50p 56.50p 55.50p 56.50p 558
09/03/2015 56.50p 57.75p 55.50p 56.50p 24536
06/03/2015 56.50p 57.75p 56.50p 56.50p 4665
05/03/2015 56.50p 56.50p 56.50p 56.50p 0
04/03/2015 56.50p 56.50p 56.00p 56.50p 8000
03/03/2015 56.50p 56.50p 56.50p 56.50p 0
02/03/2015 56.50p 56.50p 56.50p 56.50p 0
27/02/2015 55.00p 58.00p 55.00p 56.50p 1725
26/02/2015 55.00p 55.00p 55.00p 55.00p 0
25/02/2015 55.00p 57.00p 55.00p 55.00p 8771
24/02/2015 55.00p 55.00p 55.00p 55.00p 0
23/02/2015 55.00p 56.80p 55.00p 55.00p 13325
20/02/2015 54.00p 56.75p 54.00p 55.00p 2305
19/02/2015 54.00p 54.00p 53.00p 54.00p 1716
18/02/2015 52.50p 55.00p 52.50p 54.00p 27311
17/02/2015 52.50p 52.50p 51.20p 52.50p 13139
16/02/2015 53.00p 53.00p 51.02p 52.50p 6274
13/02/2015 56.00p 56.00p 51.00p 53.00p 91544
12/02/2015 57.50p 57.50p 55.00p 56.00p 6384
11/02/2015 57.50p 57.50p 57.50p 57.50p 0
10/02/2015 57.50p 57.50p 55.25p 57.50p 500
09/02/2015 61.50p 61.50p 55.25p 57.50p 67832
06/02/2015 61.50p 61.50p 59.00p 61.50p 8500
05/02/2015 61.50p 61.50p 59.50p 61.50p 1379
04/02/2015 61.50p 61.50p 59.00p 61.50p 4500
03/02/2015 61.50p 61.70p 61.50p 61.50p 129
02/02/2015 61.50p 62.00p 59.00p 61.50p 50261
30/01/2015 61.50p 61.50p 59.25p 61.50p 4000
29/01/2015 61.50p 63.90p 61.50p 61.50p 1732
28/01/2015 61.50p 61.50p 59.28p 61.50p 48129
27/01/2015 61.50p 63.45p 60.05p 61.50p 1962
26/01/2015 61.50p 61.50p 59.81p 61.50p 3000
23/01/2015 61.50p 63.45p 60.06p 61.50p 25437
22/01/2015 61.50p 63.10p 61.50p 61.50p 7747
21/01/2015 61.50p 62.45p 60.00p 62.00p 16502
20/01/2015 62.00p 62.69p 60.28p 61.50p 59361
19/01/2015 62.00p 62.00p 62.00p 62.00p 0
16/01/2015 62.00p 62.75p 60.60p 62.00p 17542
15/01/2015 62.00p 62.00p 60.20p 62.00p 3000
14/01/2015 62.00p 62.00p 60.20p 62.00p 1668
13/01/2015 62.00p 63.90p 60.65p 62.00p 28649
12/01/2015 62.00p 62.72p 60.00p 62.00p 14000
09/01/2015 62.00p 63.45p 60.80p 62.00p 41639
08/01/2015 62.00p 64.00p 60.55p 62.00p 35478
07/01/2015 62.00p 62.00p 62.00p 62.00p 0
06/01/2015 62.00p 63.40p 62.00p 62.00p 7301
05/01/2015 62.00p 62.98p 60.50p 62.00p 14651
02/01/2015 62.00p 62.00p 60.00p 62.00p 2500
31/12/2014 62.00p 62.95p 62.00p 62.00p 146
30/12/2014 62.00p 62.60p 62.00p 62.00p 5034
29/12/2014 60.00p 64.00p 60.00p 62.00p 47865
24/12/2014 56.50p 65.00p 56.50p 59.00p 76263
23/12/2014 56.50p 56.50p 55.00p 56.50p 250
22/12/2014 52.75p 58.00p 52.75p 56.50p 25193
19/12/2014 52.50p 54.90p 52.10p 52.75p 17060
18/12/2014 52.50p 53.75p 52.50p 52.50p 4500
17/12/2014 52.50p 53.50p 52.50p 52.50p 2500
16/12/2014 52.50p 52.50p 50.00p 52.50p 1985
15/12/2014 51.50p 53.00p 50.00p 51.50p 17286
12/12/2014 51.50p 51.50p 50.77p 51.50p 5000
11/12/2014 49.50p 53.00p 49.00p 51.50p 7500
10/12/2014 49.50p 49.50p 49.50p 49.50p 0
09/12/2014 49.50p 49.50p 49.50p 49.50p 0
08/12/2014 49.50p 51.75p 49.50p 49.50p 2000
05/12/2014 49.50p 49.50p 49.50p 49.50p 0
04/12/2014 49.50p 49.50p 49.50p 49.50p 0
03/12/2014 49.50p 49.50p 49.50p 49.50p 0
02/12/2014 49.50p 49.50p 49.50p 49.50p 0
01/12/2014 49.50p 49.50p 49.50p 49.50p 0
28/11/2014 49.50p 49.50p 49.50p 49.50p 0
27/11/2014 49.50p 49.50p 48.25p 49.50p 11500
26/11/2014 49.50p 52.00p 49.50p 49.50p 3836
25/11/2014 49.50p 49.50p 48.05p 49.50p 3846
24/11/2014 49.50p 52.00p 49.50p 49.50p 5000
21/11/2014 50.00p 50.00p 48.10p 49.50p 6000
20/11/2014 49.50p 52.00p 49.50p 50.00p 2500
19/11/2014 49.50p 49.50p 48.00p 49.50p 8000
18/11/2014 49.50p 49.50p 47.87p 49.50p 476
17/11/2014 49.50p 52.00p 47.80p 49.50p 5166
14/11/2014 49.50p 49.50p 49.50p 49.50p 0
13/11/2014 48.50p 50.00p 48.50p 49.50p 2000
12/11/2014 48.50p 48.50p 48.50p 48.50p 0
11/11/2014 48.50p 48.50p 48.50p 48.50p 0
10/11/2014 48.50p 49.50p 47.60p 48.50p 14000
07/11/2014 48.50p 48.50p 47.80p 48.50p 15000
06/11/2014 48.50p 48.50p 48.50p 48.50p 0
05/11/2014 48.50p 50.00p 48.50p 48.50p 14500
04/11/2014 48.50p 49.00p 48.50p 48.50p 384
03/11/2014 49.50p 49.50p 47.42p 48.50p 16855
31/10/2014 48.50p 49.50p 48.50p 49.50p 0
30/10/2014 47.50p 50.00p 47.50p 48.50p 2000
29/10/2014 44.50p 50.00p 44.50p 47.50p 13450
28/10/2014 42.00p 46.04p 42.00p 44.50p 23282
27/10/2014 42.00p 44.00p 42.00p 42.00p 6818
24/10/2014 42.00p 42.00p 42.00p 42.00p 0
23/10/2014 42.00p 42.00p 42.00p 42.00p 0
22/10/2014 42.00p 42.00p 42.00p 42.00p 0
21/10/2014 40.00p 43.00p 40.00p 42.00p 42945
20/10/2014 42.00p 42.00p 38.00p 40.00p 159438
17/10/2014 43.50p 43.50p 39.50p 42.00p 29413

*Close Price adjusted for both dividends and splits