Fletcher King (FLK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
26/08/2020 31.50p 31.50p 31.50p 31.50p 0
25/08/2020 31.50p 31.50p 31.50p 31.50p 0
24/08/2020 31.50p 31.50p 31.50p 31.50p 0
21/08/2020 31.50p 31.50p 31.50p 31.50p 0
20/08/2020 31.50p 34.00p 31.50p 31.50p 0
19/08/2020 34.00p 34.00p 34.00p 34.00p 0
18/08/2020 34.00p 34.00p 34.00p 34.00p 0
17/08/2020 34.00p 34.00p 34.00p 34.00p 0
14/08/2020 34.00p 34.00p 34.00p 34.00p 0
13/08/2020 35.00p 36.00p 34.00p 34.00p 2000
12/08/2020 33.00p 33.00p 33.00p 33.00p 0
11/08/2020 33.50p 33.50p 32.80p 33.00p 5000
10/08/2020 33.50p 33.50p 33.50p 33.50p 0
07/08/2020 35.00p 35.00p 33.50p 33.50p 0
06/08/2020 33.50p 36.93p 33.50p 33.50p 130
05/08/2020 33.50p 33.50p 33.50p 33.50p 0
04/08/2020 33.50p 33.50p 33.50p 33.50p 0
03/08/2020 33.50p 33.50p 33.50p 33.50p 0
31/07/2020 33.50p 33.50p 33.50p 33.50p 0
30/07/2020 33.50p 33.50p 33.50p 33.50p 0
29/07/2020 33.50p 33.50p 33.50p 33.50p 0
28/07/2020 33.50p 37.00p 33.50p 33.50p 8000
27/07/2020 32.50p 36.93p 32.50p 33.50p 4907
24/07/2020 32.50p 32.50p 32.50p 32.50p 0
23/07/2020 32.50p 32.50p 32.50p 32.50p 0
22/07/2020 32.50p 32.50p 32.50p 32.50p 0
21/07/2020 32.50p 32.50p 32.50p 32.50p 0
20/07/2020 32.50p 32.50p 32.50p 32.50p 0
17/07/2020 32.50p 32.50p 32.50p 32.50p 0
16/07/2020 32.50p 32.50p 32.50p 32.50p 0
15/07/2020 32.50p 32.50p 32.50p 32.50p 0
14/07/2020 32.50p 32.50p 32.50p 32.50p 0
13/07/2020 32.50p 32.50p 32.50p 32.50p 0
10/07/2020 32.50p 34.95p 32.50p 32.50p 3000
09/07/2020 32.50p 32.50p 32.50p 32.50p 0
08/07/2020 32.50p 32.50p 32.50p 32.50p 0
07/07/2020 32.50p 32.50p 32.50p 32.50p 0
06/07/2020 32.50p 32.50p 30.25p 32.50p 13503
03/07/2020 32.50p 32.50p 32.50p 32.50p 0
02/07/2020 32.50p 32.50p 32.50p 32.50p 0
01/07/2020 32.50p 32.50p 32.50p 32.50p 0
30/06/2020 34.00p 34.00p 27.00p 32.50p 14500
29/06/2020 34.00p 34.00p 34.00p 34.00p 0
26/06/2020 34.00p 34.00p 34.00p 34.00p 0
25/06/2020 34.00p 34.00p 34.00p 34.00p 0
24/06/2020 34.00p 37.95p 34.00p 34.00p 165
23/06/2020 34.00p 34.00p 30.00p 34.00p 300
22/06/2020 34.00p 34.00p 34.00p 34.00p 0
19/06/2020 34.00p 34.00p 34.00p 34.00p 0
18/06/2020 34.00p 34.00p 34.00p 34.00p 0
17/06/2020 34.00p 34.00p 34.00p 34.00p 0
16/06/2020 34.00p 34.00p 30.63p 34.00p 3300
15/06/2020 34.00p 34.00p 34.00p 34.00p 0
12/06/2020 34.00p 34.00p 34.00p 34.00p 0
11/06/2020 34.00p 34.00p 34.00p 34.00p 0
10/06/2020 34.00p 34.00p 34.00p 34.00p 0
09/06/2020 34.00p 34.00p 34.00p 34.00p 0
08/06/2020 34.00p 34.00p 30.63p 34.00p 1219
05/06/2020 34.00p 34.00p 34.00p 34.00p 0
04/06/2020 34.00p 34.00p 34.00p 34.00p 0
03/06/2020 34.00p 34.00p 34.00p 34.00p 0
02/06/2020 34.00p 34.00p 34.00p 34.00p 0
01/06/2020 31.50p 34.00p 31.50p 34.00p 0
29/05/2020 31.50p 31.50p 31.50p 31.50p 0
28/05/2020 31.50p 31.50p 31.50p 31.50p 0
27/05/2020 31.50p 31.50p 31.50p 31.50p 0
26/05/2020 31.50p 31.50p 31.50p 31.50p 0
25/05/2020 31.50p 31.50p 31.50p 31.50p 0
22/05/2020 31.50p 31.50p 31.50p 31.50p 0
21/05/2020 31.50p 31.50p 31.50p 31.50p 0
20/05/2020 31.50p 31.50p 31.50p 31.50p 0
19/05/2020 31.50p 31.50p 31.50p 31.50p 0
18/05/2020 31.50p 35.00p 31.50p 31.50p 1000
15/05/2020 31.50p 31.50p 31.50p 31.50p 0
14/05/2020 31.50p 31.50p 31.50p 31.50p 0
13/05/2020 31.50p 31.50p 31.50p 31.50p 0
12/05/2020 31.50p 31.50p 31.50p 31.50p 0
11/05/2020 31.50p 31.50p 31.50p 31.50p 0
08/05/2020 31.50p 31.50p 28.55p 31.50p 800
07/05/2020 31.50p 31.50p 28.55p 31.50p 800
06/05/2020 31.50p 31.50p 31.50p 31.50p 0
05/05/2020 31.50p 31.50p 31.50p 31.50p 0
04/05/2020 31.50p 35.00p 31.50p 31.50p 500
01/05/2020 31.50p 31.50p 31.50p 31.50p 0
30/04/2020 31.50p 31.50p 28.55p 31.50p 4
29/04/2020 31.50p 31.50p 31.50p 31.50p 0
28/04/2020 31.50p 35.00p 31.50p 31.50p 262
27/04/2020 31.50p 31.50p 31.50p 31.50p 0
24/04/2020 31.50p 31.50p 31.50p 31.50p 0
23/04/2020 31.50p 31.50p 31.50p 31.50p 0
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

*Close Price adjusted for both dividends and splits