Fletcher King (FLK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
17/08/2011 30.00p 30.00p 30.00p 30.00p 0
16/08/2011 30.00p 30.00p 30.00p 30.00p 0
15/08/2011 30.00p 30.00p 30.00p 30.00p 0
12/08/2011 30.00p 30.00p 30.00p 30.00p 0
11/08/2011 30.00p 30.00p 30.00p 30.00p 0
10/08/2011 27.50p 30.00p 27.00p 30.00p 0
09/08/2011 27.50p 27.50p 27.00p 27.50p 3572
08/08/2011 27.50p 28.00p 26.93p 27.50p 0
05/08/2011 26.00p 28.00p 26.00p 27.50p 10000
04/08/2011 29.00p 29.00p 28.00p 28.00p 0
03/08/2011 29.00p 29.00p 29.00p 29.00p 0
02/08/2011 31.00p 31.00p 29.00p 29.00p 6000
01/08/2011 31.00p 31.00p 30.24p 31.00p 5000
29/07/2011 31.00p 32.50p 31.00p 31.00p 0
28/07/2011 31.00p 32.50p 31.00p 31.00p 0
27/07/2011 31.00p 32.50p 31.00p 31.00p 0
26/07/2011 31.00p 32.50p 31.00p 31.00p 0
25/07/2011 31.50p 32.50p 31.00p 31.00p 0
22/07/2011 31.50p 32.50p 31.50p 31.50p 0
21/07/2011 31.50p 32.50p 31.50p 31.50p 5000
20/07/2011 31.50p 31.50p 30.30p 31.50p 6289
19/07/2011 31.50p 31.50p 31.50p 31.50p 0
18/07/2011 31.50p 31.50p 31.50p 31.50p 0
15/07/2011 31.50p 31.50p 31.50p 31.50p 0
14/07/2011 31.00p 31.50p 28.50p 31.50p 0
13/07/2011 28.50p 28.50p 28.50p 28.50p 0
12/07/2011 28.50p 28.50p 28.50p 28.50p 0
11/07/2011 28.50p 28.50p 28.50p 28.50p 0
08/07/2011 28.50p 28.50p 28.50p 28.50p 0
07/07/2011 28.50p 28.50p 27.30p 28.50p 0
06/07/2011 28.50p 28.50p 27.30p 28.50p 0
05/07/2011 28.50p 28.50p 27.30p 28.50p 0
04/07/2011 28.50p 28.50p 27.30p 28.50p 0
01/07/2011 28.50p 28.50p 27.30p 28.50p 0
30/06/2011 28.50p 28.50p 27.30p 28.50p 0
29/06/2011 28.50p 28.50p 27.30p 28.50p 0
28/06/2011 28.50p 28.50p 27.30p 28.50p 0
27/06/2011 28.50p 28.50p 27.30p 28.50p 2000
24/06/2011 28.50p 28.50p 27.30p 28.50p 694
23/06/2011 29.50p 29.50p 27.50p 28.50p 8000
22/06/2011 29.50p 29.50p 27.50p 29.50p 0
21/06/2011 29.50p 29.50p 27.50p 29.50p 0
20/06/2011 29.50p 29.50p 27.50p 29.50p 0
17/06/2011 29.50p 29.50p 27.50p 29.50p 100
16/06/2011 29.50p 29.50p 29.50p 29.50p 0
15/06/2011 29.50p 30.00p 27.50p 29.50p 0
14/06/2011 28.50p 30.00p 27.50p 29.50p 1700
13/06/2011 28.50p 28.50p 28.50p 28.50p 0
10/06/2011 28.50p 28.50p 28.50p 28.50p 0
09/06/2011 28.50p 28.50p 28.50p 28.50p 0
08/06/2011 28.50p 28.50p 28.50p 28.50p 0
07/06/2011 28.50p 28.50p 28.50p 28.50p 0
06/06/2011 28.50p 28.50p 28.50p 28.50p 0
03/06/2011 28.50p 28.50p 28.50p 28.50p 0
02/06/2011 28.50p 28.50p 27.75p 28.50p 0
01/06/2011 28.50p 28.50p 27.75p 28.50p 0
31/05/2011 28.50p 28.50p 27.75p 28.50p 0
27/05/2011 28.50p 28.50p 27.75p 28.50p 0
26/05/2011 28.50p 28.50p 27.75p 28.50p 500
25/05/2011 28.50p 28.50p 27.75p 28.50p 0
24/05/2011 28.50p 28.50p 27.75p 28.50p 0
23/05/2011 28.50p 28.50p 27.75p 28.50p 0
20/05/2011 28.50p 28.50p 27.75p 28.50p 500
19/05/2011 28.50p 29.50p 28.25p 28.50p 0
18/05/2011 29.50p 29.50p 28.25p 28.50p 3000
17/05/2011 29.50p 29.50p 29.50p 29.50p 0
16/05/2011 29.50p 29.50p 29.50p 29.50p 0
13/05/2011 29.50p 29.50p 29.50p 29.50p 0
12/05/2011 29.50p 29.50p 27.00p 29.50p 0
11/05/2011 27.00p 29.50p 27.00p 29.50p 2500
10/05/2011 27.00p 29.00p 27.00p 27.00p 0
09/05/2011 27.00p 29.00p 27.00p 27.00p 0
06/05/2011 27.00p 29.00p 27.00p 27.00p 17114
05/05/2011 27.00p 28.50p 27.00p 27.00p 0
04/05/2011 27.00p 28.50p 27.00p 27.00p 0
03/05/2011 28.50p 28.50p 27.00p 27.00p 2020
28/04/2011 28.50p 29.00p 28.00p 28.50p 0
27/04/2011 28.50p 29.00p 28.00p 28.50p 0
26/04/2011 28.50p 29.00p 28.00p 28.50p 0
21/04/2011 28.50p 29.00p 28.00p 28.50p 0
20/04/2011 28.50p 29.00p 28.00p 28.50p 0
19/04/2011 28.50p 29.00p 28.00p 28.50p 0
18/04/2011 28.50p 29.00p 28.00p 28.50p 0
15/04/2011 28.50p 29.00p 28.00p 28.50p 0
14/04/2011 28.50p 29.00p 28.00p 28.50p 0
13/04/2011 29.00p 29.00p 28.00p 28.50p 2340
12/04/2011 29.00p 29.00p 28.00p 29.00p 0
11/04/2011 29.00p 29.00p 28.00p 29.00p 0
08/04/2011 29.00p 29.00p 28.00p 29.00p 0
07/04/2011 29.00p 29.00p 28.00p 29.00p 0
06/04/2011 29.00p 29.00p 28.00p 29.00p 0
05/04/2011 29.00p 29.00p 28.00p 29.00p 5000
04/04/2011 29.00p 29.75p 29.00p 29.00p 8000
01/04/2011 29.00p 29.00p 28.50p 29.00p 0
31/03/2011 29.00p 29.00p 28.50p 29.00p 0
30/03/2011 29.00p 29.00p 28.50p 29.00p 0
29/03/2011 29.00p 29.00p 28.50p 29.00p 0
28/03/2011 29.00p 29.00p 28.50p 29.00p 20000
25/03/2011 29.00p 29.00p 28.00p 29.00p 4449
24/03/2011 30.50p 30.50p 29.00p 29.00p 0
23/03/2011 30.50p 30.50p 30.00p 30.50p 0
22/03/2011 30.50p 30.50p 30.00p 30.50p 0
21/03/2011 30.50p 30.50p 30.00p 30.50p 41000
18/03/2011 30.50p 32.25p 30.50p 30.50p 0
17/03/2011 30.50p 32.25p 30.50p 30.50p 10000
16/03/2011 30.50p 32.25p 30.50p 30.50p 0
15/03/2011 30.50p 32.25p 30.50p 30.50p 155
14/03/2011 30.50p 32.25p 30.50p 30.50p 0
11/03/2011 30.50p 32.25p 30.50p 30.50p 0
10/03/2011 30.50p 32.25p 30.50p 30.50p 0
09/03/2011 30.50p 32.25p 30.50p 30.50p 0
08/03/2011 30.50p 32.25p 30.50p 30.50p 0
07/03/2011 30.50p 32.25p 30.50p 30.50p 0
04/03/2011 30.50p 32.25p 30.50p 30.50p 0
03/03/2011 30.50p 32.25p 30.50p 30.50p 0
02/03/2011 30.50p 32.25p 30.50p 30.50p 0
01/03/2011 30.50p 32.25p 30.50p 30.50p 648
28/02/2011 30.50p 32.25p 30.50p 30.50p 270
25/02/2011 30.50p 30.50p 30.50p 30.50p 0
24/02/2011 30.50p 30.50p 30.50p 30.50p 0
23/02/2011 30.50p 30.50p 30.50p 30.50p 0
22/02/2011 30.50p 30.50p 30.50p 30.50p 0
21/02/2011 30.50p 30.50p 30.50p 30.50p 0
18/02/2011 30.50p 30.50p 30.00p 30.50p 0
17/02/2011 31.50p 30.50p 30.00p 30.50p 7064
16/02/2011 31.50p 31.50p 30.15p 31.50p 1923
15/02/2011 31.50p 32.25p 31.50p 31.50p 10000
14/02/2011 34.50p 34.50p 30.50p 31.50p 0
11/02/2011 33.50p 34.50p 33.50p 33.50p 0
10/02/2011 33.50p 34.50p 33.50p 33.50p 0
09/02/2011 33.50p 34.50p 33.50p 33.50p 0
08/02/2011 33.50p 34.50p 33.50p 33.50p 0
07/02/2011 34.25p 34.25p 33.50p 33.50p 146
04/02/2011 33.50p 35.00p 33.50p 33.50p 0
03/02/2011 35.00p 35.00p 33.50p 33.50p 110
02/02/2011 33.50p 34.50p 32.50p 33.50p 0
01/02/2011 33.50p 33.50p 32.50p 33.50p 0
31/01/2011 33.50p 33.50p 32.50p 33.50p 0
28/01/2011 34.50p 34.50p 31.00p 33.50p 6000
27/01/2011 34.50p 34.50p 34.50p 34.50p 0
26/01/2011 34.50p 34.50p 34.50p 34.50p 0
25/01/2011 34.50p 34.50p 34.50p 34.50p 0
24/01/2011 34.50p 34.50p 34.50p 34.50p 0
21/01/2011 34.50p 34.50p 34.50p 34.50p 0
20/01/2011 35.00p 35.00p 33.00p 34.50p 3000
19/01/2011 35.00p 35.50p 35.00p 35.00p 0
18/01/2011 35.00p 35.50p 35.00p 35.00p 0
17/01/2011 37.00p 37.00p 34.50p 35.00p 0
14/01/2011 37.00p 37.00p 35.00p 35.00p 90
13/01/2011 35.00p 36.00p 34.50p 35.00p 0
12/01/2011 35.00p 36.00p 34.50p 35.00p 0
11/01/2011 35.00p 36.00p 34.50p 35.00p 0
10/01/2011 35.00p 36.00p 35.00p 35.00p 1346
07/01/2011 35.00p 35.50p 35.00p 35.00p 0
06/01/2011 35.00p 35.50p 35.00p 35.00p 0
05/01/2011 35.00p 35.50p 35.00p 35.00p 0
04/01/2011 35.00p 35.50p 35.00p 35.00p 0
31/12/2010 35.00p 36.00p 35.00p 35.00p 139
30/12/2010 35.00p 36.00p 35.00p 35.00p 1050
29/12/2010 35.00p 35.50p 35.00p 35.00p 0
24/12/2010 35.00p 35.50p 35.00p 35.00p 0
23/12/2010 36.50p 36.50p 35.00p 35.00p 0
22/12/2010 36.50p 36.50p 35.50p 36.50p 0
21/12/2010 36.50p 36.50p 35.50p 36.50p 0
20/12/2010 37.50p 37.50p 35.00p 36.50p 7750
17/12/2010 37.50p 39.40p 37.50p 37.50p 1500
16/12/2010 33.50p 40.00p 33.50p 37.50p 15000
15/12/2010 29.50p 29.50p 29.50p 29.50p 0
14/12/2010 29.50p 29.50p 29.50p 29.50p 0
13/12/2010 29.50p 29.50p 29.50p 29.50p 0
10/12/2010 29.50p 29.50p 29.50p 29.50p 0
09/12/2010 29.50p 29.50p 29.50p 29.50p 0
08/12/2010 29.50p 29.50p 29.50p 29.50p 0
07/12/2010 29.50p 29.50p 29.50p 29.50p 0
06/12/2010 29.50p 29.50p 29.50p 29.50p 0
03/12/2010 29.50p 29.50p 29.50p 29.50p 0
02/12/2010 29.50p 29.50p 27.50p 29.50p 4600
01/12/2010 29.50p 29.50p 29.50p 29.50p 0
30/11/2010 29.50p 29.50p 29.50p 29.50p 0
29/11/2010 29.50p 29.50p 29.50p 29.50p 0
26/11/2010 29.50p 29.50p 29.50p 29.50p 0
25/11/2010 29.50p 29.50p 29.50p 29.50p 0
24/11/2010 29.50p 29.50p 29.50p 29.50p 0
23/11/2010 29.50p 29.50p 29.50p 29.50p 0
22/11/2010 29.50p 32.00p 29.50p 29.50p 156
19/11/2010 29.50p 29.50p 29.50p 29.50p 0
18/11/2010 29.50p 29.50p 29.50p 29.50p 0
17/11/2010 28.50p 29.85p 28.50p 29.50p 11500
16/11/2010 28.50p 28.50p 27.50p 28.50p 0
15/11/2010 28.50p 28.50p 27.50p 28.50p 0
12/11/2010 28.50p 28.50p 27.50p 28.50p 0
11/11/2010 29.50p 29.50p 27.00p 28.50p 26912
10/11/2010 29.50p 29.50p 29.50p 29.50p 0
09/11/2010 29.50p 29.50p 29.50p 29.50p 0
08/11/2010 29.50p 29.50p 27.00p 29.50p 4500
05/11/2010 29.50p 29.50p 29.50p 29.50p 0
04/11/2010 29.50p 29.50p 29.50p 29.50p 0
03/11/2010 29.50p 29.50p 29.50p 29.50p 0
02/11/2010 29.50p 29.50p 29.50p 29.50p 0
01/11/2010 30.00p 30.00p 28.84p 29.50p 2500

*Close Price adjusted for both dividends and splits