Fletcher King (FLK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
22/04/2020 31.50p 31.50p 31.50p 31.50p 0
21/04/2020 31.50p 31.50p 31.50p 31.50p 0
20/04/2020 31.50p 31.50p 31.50p 31.50p 0
17/04/2020 31.50p 31.50p 31.50p 31.50p 0
16/04/2020 31.50p 31.50p 25.43p 31.50p 7500
15/04/2020 31.50p 31.50p 31.50p 31.50p 0
14/04/2020 29.50p 33.00p 29.50p 31.50p 4300
13/04/2020 29.50p 29.50p 29.50p 29.50p 0
10/04/2020 29.50p 29.50p 29.50p 29.50p 0
09/04/2020 29.50p 29.50p 29.50p 29.50p 0
08/04/2020 29.50p 29.50p 29.50p 29.50p 0
07/04/2020 29.50p 29.50p 29.50p 29.50p 0
06/04/2020 29.50p 29.50p 29.50p 29.50p 0
03/04/2020 29.50p 29.50p 29.50p 29.50p 0
02/04/2020 29.50p 29.50p 29.50p 29.50p 0
01/04/2020 29.50p 29.50p 29.50p 29.50p 0
31/03/2020 29.50p 29.50p 29.50p 29.50p 0
30/03/2020 29.50p 29.50p 29.50p 29.50p 0
27/03/2020 29.50p 29.50p 29.50p 29.50p 0
26/03/2020 29.50p 29.50p 29.50p 29.50p 0
25/03/2020 29.50p 29.50p 29.50p 29.50p 0
24/03/2020 30.50p 30.50p 28.55p 29.50p 2627
23/03/2020 26.00p 30.50p 22.55p 30.50p 15776
20/03/2020 25.00p 26.00p 20.00p 26.00p 35000
19/03/2020 25.00p 25.00p 25.00p 25.00p 10000
18/03/2020 27.50p 27.50p 22.00p 25.00p 5000
17/03/2020 33.50p 33.50p 27.00p 27.50p 17370
16/03/2020 37.00p 37.00p 31.40p 33.50p 5000
13/03/2020 38.00p 39.00p 37.00p 37.00p 12725
12/03/2020 42.00p 42.00p 36.00p 38.00p 9000
11/03/2020 42.00p 42.00p 42.00p 42.00p 0
10/03/2020 42.00p 42.00p 38.00p 42.00p 7483
09/03/2020 42.00p 42.00p 42.00p 42.00p 0
06/03/2020 43.00p 43.00p 42.00p 42.00p 0
05/03/2020 43.00p 43.00p 43.00p 43.00p 0
04/03/2020 43.00p 43.00p 43.00p 43.00p 0
03/03/2020 43.00p 43.00p 43.00p 43.00p 0
02/03/2020 43.00p 43.00p 43.00p 43.00p 0
28/02/2020 44.00p 44.00p 43.00p 43.00p 0
27/02/2020 44.00p 45.00p 44.00p 44.00p 0
26/02/2020 45.00p 45.00p 45.00p 45.00p 0
25/02/2020 45.00p 45.00p 45.00p 45.00p 0
24/02/2020 45.00p 47.94p 45.00p 45.00p 2294
21/02/2020 45.00p 45.00p 45.00p 45.00p 0
20/02/2020 45.00p 45.00p 45.00p 45.00p 0
19/02/2020 45.00p 45.00p 45.00p 45.00p 0
18/02/2020 43.50p 45.00p 43.50p 45.00p 0
17/02/2020 43.50p 43.50p 43.50p 43.50p 0
14/02/2020 43.50p 43.50p 37.88p 43.50p 56962
13/02/2020 43.50p 43.50p 41.50p 43.50p 229
12/02/2020 43.50p 43.50p 43.50p 43.50p 0
11/02/2020 43.50p 43.50p 43.50p 43.50p 0
10/02/2020 43.50p 43.50p 41.50p 43.50p 2100
07/02/2020 43.50p 43.50p 43.50p 43.50p 0
06/02/2020 43.50p 43.50p 43.50p 43.50p 0
05/02/2020 43.50p 43.50p 43.50p 43.50p 0
04/02/2020 43.50p 43.50p 43.50p 43.50p 0
03/02/2020 43.50p 45.75p 43.50p 43.50p 570
31/01/2020 43.50p 43.50p 43.50p 43.50p 0
30/01/2020 43.50p 43.50p 43.50p 43.50p 0
29/01/2020 43.50p 43.50p 41.50p 43.50p 68
28/01/2020 43.50p 43.50p 43.50p 43.50p 0
27/01/2020 43.50p 43.50p 43.50p 43.50p 0
24/01/2020 43.50p 43.50p 43.50p 43.50p 0
23/01/2020 43.50p 43.50p 43.50p 43.50p 0
22/01/2020 43.50p 43.50p 43.50p 43.50p 0
21/01/2020 43.50p 43.50p 41.50p 43.50p 3496
20/01/2020 43.50p 43.50p 43.50p 43.50p 0
17/01/2020 43.50p 43.50p 43.50p 43.50p 0
16/01/2020 43.50p 43.50p 43.50p 43.50p 0
15/01/2020 43.50p 43.50p 43.50p 43.50p 0
14/01/2020 43.50p 43.50p 43.50p 43.50p 0
13/01/2020 43.50p 43.50p 43.50p 43.50p 0
10/01/2020 43.50p 43.50p 43.50p 43.50p 0
09/01/2020 43.50p 43.50p 43.50p 43.50p 0
08/01/2020 43.50p 43.50p 43.50p 43.50p 0
07/01/2020 43.50p 43.50p 43.50p 43.50p 0
06/01/2020 43.50p 43.50p 41.10p 43.50p 9211
03/01/2020 43.50p 43.50p 43.50p 43.50p 0
02/01/2020 42.50p 47.00p 42.00p 43.50p 10782
01/01/2020 42.50p 42.50p 42.50p 42.50p 0
31/12/2019 42.50p 42.50p 42.50p 42.50p 0
30/12/2019 42.00p 46.90p 42.00p 42.50p 2105
27/12/2019 42.00p 42.00p 37.55p 42.00p 750
26/12/2019 42.00p 42.00p 42.00p 42.00p 0
25/12/2019 42.00p 42.00p 42.00p 42.00p 0
24/12/2019 42.00p 42.00p 42.00p 42.00p 0
23/12/2019 42.00p 42.00p 42.00p 42.00p 0
20/12/2019 42.00p 43.50p 42.00p 42.00p 0
19/12/2019 43.50p 43.50p 43.00p 43.50p 500
18/12/2019 43.50p 47.00p 43.50p 43.50p 4255
17/12/2019 43.50p 43.50p 43.50p 43.50p 0
16/12/2019 43.50p 43.50p 43.50p 43.50p 0
13/12/2019 43.50p 43.50p 43.50p 43.50p 0
12/12/2019 43.50p 43.50p 43.50p 43.50p 0
11/12/2019 43.50p 43.50p 43.50p 43.50p 0
10/12/2019 43.50p 43.50p 43.50p 43.50p 0
09/12/2019 43.50p 43.50p 43.50p 43.50p 0
06/12/2019 43.50p 43.50p 43.50p 43.50p 0
05/12/2019 43.50p 43.50p 43.50p 43.50p 0
04/12/2019 43.50p 43.50p 43.50p 43.50p 0
03/12/2019 43.50p 43.50p 43.50p 43.50p 0
02/12/2019 43.50p 43.50p 43.50p 43.50p 0
29/11/2019 43.50p 46.45p 43.50p 43.50p 2583
28/11/2019 43.50p 43.50p 43.50p 43.50p 0
27/11/2019 43.50p 43.50p 43.50p 43.50p 0
26/11/2019 43.50p 43.50p 43.50p 43.50p 0
25/11/2019 43.50p 43.50p 43.50p 43.50p 0
22/11/2019 43.50p 43.50p 41.00p 43.50p 0
21/11/2019 43.50p 43.50p 40.50p 43.50p 2000
20/11/2019 43.50p 43.50p 43.50p 43.50p 0
19/11/2019 43.50p 43.50p 43.50p 43.50p 0
18/11/2019 43.50p 43.50p 43.50p 43.50p 0
15/11/2019 43.50p 43.50p 43.50p 43.50p 0
14/11/2019 43.50p 43.50p 43.50p 43.50p 0
13/11/2019 43.50p 43.50p 43.50p 43.50p 0
12/11/2019 43.50p 43.50p 43.50p 43.50p 0
11/11/2019 43.50p 43.50p 43.50p 43.50p 0
08/11/2019 43.50p 43.50p 43.50p 43.50p 0
07/11/2019 43.50p 43.50p 43.50p 43.50p 0
06/11/2019 43.50p 43.50p 43.50p 43.50p 0
05/11/2019 41.00p 43.50p 41.00p 43.50p 0
04/11/2019 41.00p 41.00p 41.00p 41.00p 0
01/11/2019 41.00p 41.00p 41.00p 41.00p 0
31/10/2019 41.00p 41.00p 41.00p 41.00p 0
30/10/2019 41.00p 41.00p 37.20p 41.00p 4143
29/10/2019 41.00p 41.00p 41.00p 41.00p 0
28/10/2019 41.00p 41.00p 41.00p 41.00p 0
25/10/2019 41.00p 41.00p 41.00p 41.00p 0
24/10/2019 41.00p 41.00p 41.00p 41.00p 0
23/10/2019 41.00p 41.00p 41.00p 41.00p 0
22/10/2019 41.00p 41.00p 41.00p 41.00p 0
21/10/2019 41.00p 41.00p 41.00p 41.00p 0
18/10/2019 41.00p 41.00p 41.00p 41.00p 0
17/10/2019 41.00p 41.00p 41.00p 41.00p 0
16/10/2019 41.00p 41.00p 41.00p 41.00p 0
15/10/2019 41.00p 41.00p 41.00p 41.00p 0
14/10/2019 41.00p 41.00p 41.00p 41.00p 0
11/10/2019 41.00p 41.00p 41.00p 41.00p 0
10/10/2019 41.00p 41.00p 41.00p 41.00p 0
09/10/2019 41.00p 41.00p 41.00p 41.00p 0
08/10/2019 41.00p 41.00p 41.00p 41.00p 0
07/10/2019 40.00p 42.32p 38.00p 41.00p 20128
04/10/2019 40.00p 40.00p 40.00p 40.00p 0
03/10/2019 40.00p 40.00p 40.00p 40.00p 0
02/10/2019 40.00p 40.00p 40.00p 40.00p 0
01/10/2019 40.00p 42.32p 40.00p 40.00p 2000
30/09/2019 40.00p 42.32p 40.00p 40.00p 68
27/09/2019 40.00p 40.00p 40.00p 40.00p 0
26/09/2019 40.00p 40.00p 40.00p 40.00p 0
25/09/2019 40.00p 40.00p 40.00p 40.00p 0
24/09/2019 40.00p 40.00p 40.00p 40.00p 0
23/09/2019 40.00p 40.00p 40.00p 40.00p 0
20/09/2019 40.00p 40.00p 40.00p 40.00p 0
19/09/2019 40.00p 40.00p 40.00p 40.00p 0
18/09/2019 40.00p 40.00p 40.00p 40.00p 0
17/09/2019 40.00p 40.00p 40.00p 40.00p 0
16/09/2019 40.00p 40.00p 40.00p 40.00p 0
13/09/2019 40.00p 40.00p 40.00p 40.00p 0
12/09/2019 40.00p 40.00p 40.00p 40.00p 0
11/09/2019 40.00p 40.00p 40.00p 40.00p 0
10/09/2019 40.00p 40.00p 40.00p 40.00p 0
09/09/2019 40.00p 40.00p 40.00p 40.00p 0
06/09/2019 40.00p 40.00p 40.00p 40.00p 0
05/09/2019 40.00p 40.00p 40.00p 40.00p 0
04/09/2019 40.00p 40.00p 40.00p 40.00p 0
03/09/2019 40.00p 40.00p 40.00p 40.00p 0
02/09/2019 40.00p 40.00p 40.00p 40.00p 0
30/08/2019 40.00p 40.00p 40.00p 40.00p 0
29/08/2019 40.00p 40.00p 40.00p 40.00p 0
28/08/2019 40.00p 40.00p 40.00p 40.00p 0
27/08/2019 40.00p 40.00p 40.00p 40.00p 0
23/08/2019 40.00p 40.00p 40.00p 40.00p 0
22/08/2019 40.00p 40.00p 40.00p 40.00p 0
21/08/2019 40.00p 40.00p 40.00p 40.00p 0
20/08/2019 40.00p 40.00p 40.00p 40.00p 0
19/08/2019 40.00p 40.00p 40.00p 40.00p 0
16/08/2019 40.00p 40.00p 40.00p 40.00p 0
15/08/2019 40.00p 40.00p 40.00p 40.00p 0
14/08/2019 40.00p 40.00p 40.00p 40.00p 0
13/08/2019 40.00p 40.00p 40.00p 40.00p 0
12/08/2019 40.00p 40.00p 40.00p 40.00p 0
09/08/2019 40.00p 40.00p 40.00p 40.00p 0
08/08/2019 42.00p 42.00p 40.00p 40.00p 0
07/08/2019 42.00p 42.00p 42.00p 42.00p 0
06/08/2019 42.00p 42.00p 42.00p 42.00p 0
05/08/2019 42.00p 42.00p 42.00p 42.00p 0
02/08/2019 42.00p 42.00p 42.00p 42.00p 0
01/08/2019 42.00p 42.00p 42.00p 42.00p 0
31/07/2019 42.00p 42.00p 42.00p 42.00p 0
30/07/2019 42.00p 42.00p 42.00p 42.00p 0
29/07/2019 42.00p 42.00p 42.00p 42.00p 0
26/07/2019 42.00p 42.00p 42.00p 42.00p 0
25/07/2019 42.00p 42.00p 42.00p 42.00p 0
24/07/2019 42.00p 42.00p 42.00p 42.00p 0
23/07/2019 42.00p 44.56p 42.00p 42.00p 1460
22/07/2019 42.00p 42.00p 42.00p 42.00p 0
19/07/2019 42.00p 42.00p 42.00p 42.00p 0
18/07/2019 40.00p 42.00p 40.00p 42.00p 0
17/07/2019 40.00p 41.00p 40.00p 40.00p 440

*Close Price adjusted for both dividends and splits