Fletcher King (FLK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
14/01/2010 30.00p 30.00p 29.50p 30.00p 0
13/01/2010 30.00p 30.00p 29.50p 30.00p 0
12/01/2010 30.00p 30.00p 28.00p 30.00p 578
11/01/2010 30.00p 30.00p 29.50p 30.00p 0
08/01/2010 30.00p 30.00p 29.50p 30.00p 0
07/01/2010 30.00p 30.50p 30.00p 30.00p 0
06/01/2010 30.00p 30.50p 30.00p 30.00p 0
05/01/2010 30.00p 30.50p 30.00p 30.00p 0
04/01/2010 30.00p 30.50p 30.00p 30.00p 0
31/12/2009 30.00p 30.00p 30.00p 30.00p 0
30/12/2009 29.00p 30.50p 29.00p 30.00p 0
29/12/2009 29.00p 30.50p 29.00p 29.00p 0
24/12/2009 29.00p 30.50p 28.00p 29.00p 15000
23/12/2009 29.00p 30.50p 29.00p 29.00p 0
22/12/2009 29.00p 30.50p 28.00p 29.00p 20000
21/12/2009 29.00p 30.50p 27.50p 29.00p 0
18/12/2009 29.00p 30.50p 29.00p 29.00p 0
17/12/2009 30.50p 30.50p 27.50p 29.00p 55000
16/12/2009 30.50p 30.50p 30.50p 30.50p 0
15/12/2009 30.50p 30.50p 30.50p 30.50p 0
14/12/2009 30.50p 30.50p 30.50p 30.50p 0
11/12/2009 29.50p 30.96p 29.50p 30.50p 20000
10/12/2009 29.50p 29.50p 29.50p 29.50p 0
09/12/2009 35.50p 35.50p 25.00p 29.50p 21393
08/12/2009 35.50p 36.50p 35.50p 35.50p 0
07/12/2009 35.50p 35.50p 34.50p 35.50p 0
04/12/2009 35.50p 36.50p 35.50p 35.50p 0
03/12/2009 35.50p 36.50p 35.50p 35.50p 0
02/12/2009 35.50p 36.50p 35.50p 35.50p 0
01/12/2009 35.50p 36.50p 35.50p 35.50p 0
30/11/2009 35.50p 36.50p 35.50p 35.50p 0
27/11/2009 35.50p 36.50p 35.50p 35.50p 0
26/11/2009 35.50p 36.50p 35.50p 35.50p 0
25/11/2009 35.50p 36.50p 35.50p 35.50p 0
24/11/2009 35.50p 36.50p 35.50p 35.50p 0
23/11/2009 35.50p 36.50p 35.50p 35.50p 0
20/11/2009 35.50p 36.50p 35.50p 35.50p 0
19/11/2009 35.50p 36.50p 34.36p 35.50p 1250
18/11/2009 35.50p 36.50p 35.50p 35.50p 0
17/11/2009 35.50p 36.50p 35.50p 35.50p 0
16/11/2009 35.50p 36.50p 35.50p 35.50p 0
13/11/2009 35.50p 36.50p 35.50p 35.50p 0
12/11/2009 35.50p 36.50p 35.50p 35.50p 0
11/11/2009 35.50p 36.50p 35.50p 35.50p 0
10/11/2009 35.50p 36.50p 35.50p 35.50p 500
09/11/2009 35.50p 36.50p 35.50p 35.50p 0
06/11/2009 35.50p 36.50p 35.50p 35.50p 7500
05/11/2009 35.50p 36.50p 35.50p 35.50p 0
04/11/2009 35.50p 36.50p 35.50p 35.50p 0
03/11/2009 35.50p 35.50p 34.50p 34.50p 0
02/11/2009 35.50p 35.50p 34.50p 35.50p 0
30/10/2009 35.50p 36.50p 35.50p 35.50p 0
29/10/2009 35.50p 35.50p 34.50p 35.50p 0
28/10/2009 35.50p 36.50p 35.50p 35.50p 0
27/10/2009 35.50p 36.50p 35.50p 35.50p 0
26/10/2009 35.50p 36.50p 35.50p 35.50p 0
23/10/2009 35.50p 36.50p 35.50p 35.50p 0
22/10/2009 35.50p 36.50p 35.50p 35.50p 0
21/10/2009 35.50p 36.50p 35.50p 35.50p 10000
20/10/2009 35.50p 36.50p 35.50p 35.50p 0
19/10/2009 35.50p 36.50p 35.50p 35.50p 0
16/10/2009 35.50p 36.50p 35.50p 35.50p 0
15/10/2009 35.50p 36.50p 35.50p 35.50p 0
14/10/2009 37.00p 37.00p 35.50p 35.50p 0
13/10/2009 38.50p 38.50p 36.50p 37.00p 3000
12/10/2009 38.50p 39.50p 38.50p 38.50p 0
09/10/2009 38.50p 39.50p 38.50p 38.50p 0
08/10/2009 38.50p 39.50p 38.50p 38.50p 0
07/10/2009 38.50p 39.50p 38.50p 38.50p 0
06/10/2009 40.00p 40.00p 38.50p 38.50p 0
05/10/2009 40.00p 40.50p 40.00p 40.00p 0
02/10/2009 41.50p 41.50p 39.50p 40.00p 5000
01/10/2009 41.50p 42.50p 41.50p 41.50p 0
30/09/2009 42.50p 41.50p 40.33p 41.50p 5000
29/09/2009 42.50p 42.50p 42.50p 42.50p 0
28/09/2009 42.50p 44.75p 40.00p 42.50p 6321
25/09/2009 42.50p 42.50p 42.50p 42.50p 0
24/09/2009 42.50p 42.50p 42.50p 42.50p 0
23/09/2009 42.50p 42.50p 42.50p 42.50p 0
22/09/2009 42.50p 42.50p 42.50p 42.50p 0
21/09/2009 42.50p 42.50p 42.50p 42.50p 0

*Close Price adjusted for both dividends and splits