Fletcher King Plc (FLK)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 32.5 | 32.5 | 32.4 | 6132 | 32.47162519 | DE |
| 4 | -4 | -10.9589041096 | 36.5 | 37 | 32.4 | 6849 | 33.08648153 | DE |
| 12 | -4 | -10.9589041096 | 36.5 | 37 | 32.4 | 4716 | 34.75954095 | DE |
| 26 | -17.5 | -35 | 50 | 50 | 32.3 | 3984 | 37.50015909 | DE |
| 52 | -3 | -8.45070422535 | 35.5 | 51 | 32.3 | 3926 | 41.95568256 | DE |
| 156 | -15 | -31.5789473684 | 47.5 | 52.5 | 32.3 | 2313 | 41.68597289 | DE |
| 260 | 7.5 | 30 | 25 | 52.5 | 25 | 2456 | 40.56845048 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742319000 | 32.5 | 0.1 | 0.31 | 32.5 | 32.5 | 32.5 | 5 |
| 1742232600 | 32.4 | -0.1 | -0.31 | 32.5 | 32.5 | 32.4 | 8700 |
| 1741973400 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1741887000 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1741800600 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 21956 |
| 1741714200 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1741627800 | 32.5 | 0 | 0.00 | 32.5 | 33.5 | 32.5 | 0 |
| 1741368600 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1741282200 | 32.5 | -4 | -10.96 | 36.5 | 36.5 | 32.5 | 86020 |
| 1741195800 | 36.5 | 0 | 0.00 | 36.5 | 37 | 36.5 | 0 |
| 1741109400 | 36.5 | 0 | 0.00 | 36.5 | 37 | 36.5 | 10000 |
| 1741023000 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 300 |
| 1740763800 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1740677400 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1740591000 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 2 |
| 1740504600 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1740418200 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1740159000 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 10000 |
| 1740072600 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1739986200 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1739899800 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1739813400 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1739554200 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1739467800 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 3000 |
| 1739381400 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1739295000 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 60000 |
| 1739208600 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 10000 |
| 1738949400 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1738863000 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1738776600 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1738690200 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 16317 |
| 1738603800 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 5000 |
| 1738344600 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1738258200 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1738171800 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1738085400 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1737999000 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 1562 |
| 1737739800 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1737653400 | 36.5 | 2.5 | 7.35 | 36.5 | 36.5 | 36.5 | 0 |
| 1737567000 | 34 | -2.5 | -6.85 | 36.5 | 36.5 | 34 | 107 |
| 1737480600 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1737394200 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1737135000 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1737048600 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 10988 |
| 1736962200 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1736875800 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 2700 |
| 1736789400 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1736530200 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1736443800 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1736357400 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1736271000 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1736184600 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1735925400 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1735839000 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1735666200 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1735579800 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 14126 |
| 1735320600 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 8032 |
| 1735061400 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 69 |
| 1734975000 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1734715800 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 8375 |
| 1734629400 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
