Fletcher King

FCHK
🏛️ uk →
39.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 44.00 44.00 44.00 44.00 0.0M
2021-12-30 44.00 44.00 44.00 44.00 0.0M
2021-12-29 44.00 44.00 44.00 44.00 0.0M
2021-12-24 44.00 44.00 44.00 44.00 0.0M
2021-12-23 44.00 41.00 41.00 44.00 0.0M
2021-12-22 44.00 41.50 41.50 44.00 0.0M
2021-12-21 44.00 47.75 41.50 44.00 0.0M
2021-12-20 44.00 44.00 44.00 44.00 0.0M
2021-12-17 44.00 40.00 40.00 44.00 0.0M
2021-12-16 44.00 44.00 44.00 44.00 0.0M
2021-12-15 44.00 44.00 44.00 44.00 0.0M
2021-12-14 44.00 44.00 44.00 44.00 0.0M
2021-12-13 44.00 43.20 43.20 44.00 0.0M
2021-12-10 44.00 40.00 40.00 44.00 0.0M
2021-12-09 44.00 44.00 44.00 44.00 0.0M
2021-12-08 44.00 44.00 44.00 44.00 0.0M
2021-12-07 44.00 45.00 45.00 44.00 0.0M
2021-12-06 44.00 44.00 44.00 44.00 0.0M
2021-12-03 44.00 44.00 44.00 44.00 0.0M
2021-12-02 44.00 40.00 40.00 44.00 0.0M
2021-12-01 44.00 44.00 44.00 44.00 0.0M
2021-11-30 44.00 40.00 40.00 44.00 0.0M
2021-11-29 44.00 40.00 40.00 44.00 0.0M
2021-11-26 44.00 44.00 44.00 44.00 0.0M
2021-11-25 44.00 44.00 44.00 44.00 0.0M
2021-11-24 42.50 44.50 44.50 44.00 0.0M
2021-11-23 42.50 44.50 44.50 42.50 0.0M
2021-11-22 45.50 48.00 43.00 42.50 0.0M
2021-11-19 46.50 48.00 48.00 45.50 0.0M
2021-11-17 46.50 45.80 45.80 46.50 0.0M
2021-11-15 48.50 50.00 45.00 46.50 0.0M
2021-11-12 48.50 48.50 48.50 48.50 0.0M
2021-11-11 48.50 48.50 48.50 48.50 0.0M
2021-11-10 50.00 48.60 48.60 48.50 0.0M
2021-11-09 50.00 50.00 50.00 50.00 0.0M
2021-11-08 50.00 50.00 50.00 50.00 0.0M
2021-11-05 50.00 50.00 50.00 50.00 0.0M
2021-11-04 50.00 50.00 50.00 50.00 0.0M
2021-11-03 50.00 50.00 50.00 50.00 0.0M
2021-11-02 50.00 50.00 50.00 50.00 0.0M
2021-11-01 50.00 49.50 49.50 50.00 0.0M
2021-10-29 50.00 48.60 48.60 50.00 0.0M
2021-10-28 50.00 50.00 50.00 50.00 0.0M
2021-10-27 50.00 50.00 50.00 50.00 0.0M
2021-10-26 50.00 50.00 50.00 50.00 0.0M
2021-10-25 50.00 49.50 49.50 50.00 0.0M
2021-10-22 50.00 50.00 50.00 50.00 0.0M
2021-10-21 50.00 50.00 50.00 50.00 0.0M
2021-10-20 50.00 45.00 45.00 50.00 0.0M
2021-10-19 50.00 50.00 50.00 50.00 0.0M
2021-10-18 50.00 50.00 50.00 50.00 0.0M
2021-10-15 50.00 50.00 50.00 50.00 0.0M
2021-10-14 50.00 50.00 50.00 50.00 0.0M
2021-10-13 50.00 50.00 50.00 50.00 0.0M
2021-10-12 50.00 50.00 50.00 50.00 0.0M
2021-10-11 50.00 47.06 47.06 50.00 0.0M
2021-10-08 50.00 54.90 47.00 50.00 0.0M
2021-10-07 50.00 50.00 50.00 50.00 0.0M
2021-10-06 50.00 53.00 53.00 50.00 0.0M
2021-10-05 50.00 50.00 44.00 50.00 0.0M
2021-10-04 47.50 51.07 48.00 50.00 0.1M
2021-10-01 45.00 41.00 41.00 45.00 0.0M
2021-09-30 45.00 45.00 45.00 45.00 0.0M
2021-09-29 45.00 45.00 45.00 45.00 0.0M
2021-09-28 45.00 45.00 45.00 45.00 0.0M
2021-09-27 45.00 48.50 48.50 45.00 0.0M
2021-09-24 45.00 45.00 45.00 45.00 0.0M
2021-09-23 45.00 45.00 45.00 45.00 0.0M
2021-09-22 45.00 45.00 45.00 45.00 0.0M
2021-09-21 45.00 45.00 45.00 45.00 0.0M
2021-09-20 45.00 45.00 45.00 45.00 0.0M
2021-09-17 45.00 41.00 41.00 45.00 0.0M
2021-09-16 45.00 45.00 45.00 45.00 0.0M
2021-09-15 45.00 45.00 45.00 45.00 0.0M
2021-09-14 45.00 45.00 45.00 45.00 0.0M
2021-09-13 45.00 45.00 45.00 45.00 0.0M
2021-09-10 45.00 45.00 45.00 45.00 0.0M
2021-09-09 45.00 41.00 41.00 45.00 0.0M
2021-09-08 47.50 42.50 42.50 45.00 0.0M
2021-09-07 47.50 47.50 47.50 47.50 0.0M
2021-09-06 47.50 47.50 47.50 47.50 0.0M
2021-09-03 47.50 49.00 49.00 47.50 0.0M
2021-09-02 47.50 47.50 47.50 47.50 0.0M
2021-09-01 47.50 47.50 47.50 47.50 0.0M
2021-08-31 47.50 45.00 45.00 47.50 0.0M
2021-08-27 47.50 47.50 47.50 47.50 0.0M
2021-08-26 47.50 47.50 47.50 47.50 0.0M
2021-08-25 47.50 47.50 47.50 47.50 0.0M
2021-08-24 47.50 47.50 47.50 47.50 0.0M
2021-08-23 47.50 47.50 47.50 47.50 0.0M
2021-08-20 47.50 47.50 47.50 47.50 0.0M
2021-08-19 47.50 47.50 47.50 47.50 0.0M
2021-08-18 47.50 47.50 47.50 47.50 0.0M
2021-08-17 47.50 47.50 47.50 47.50 0.0M
2021-08-16 47.50 47.50 47.50 47.50 0.0M
2021-08-13 47.50 47.50 47.50 47.50 0.0M
2021-08-12 47.50 47.50 47.50 47.50 0.0M
2021-08-11 47.50 45.05 45.05 47.50 0.0M
2021-08-10 47.50 47.50 47.50 47.50 0.0M
2021-08-09 47.50 47.50 47.50 47.50 0.0M
2021-08-06 47.50 47.50 47.50 47.50 0.0M
2021-08-05 47.50 47.50 47.50 47.50 0.0M
2021-08-04 47.50 47.50 47.50 47.50 0.0M
2021-08-03 47.50 47.50 47.50 47.50 0.0M
2021-08-02 47.50 47.50 47.50 47.50 0.0M
2021-07-30 47.50 49.50 49.50 47.50 0.0M
2021-07-29 47.50 49.75 45.75 47.50 0.0M
2021-07-28 47.50 47.50 47.50 47.50 0.0M
2021-07-27 47.50 47.50 47.50 47.50 0.0M
2021-07-26 47.50 45.63 45.63 47.50 0.0M
2021-07-23 47.50 47.50 47.50 47.50 0.0M
2021-07-22 47.50 47.50 47.50 47.50 0.0M
2021-07-21 47.50 47.50 47.50 47.50 0.0M
2021-07-20 47.50 47.50 47.50 47.50 0.0M
2021-07-19 47.50 47.50 47.50 47.50 0.0M
2021-07-16 47.50 47.50 47.50 47.50 0.0M
2021-07-15 47.50 47.50 47.50 47.50 0.0M
2021-07-14 47.50 47.50 47.50 47.50 0.0M
2021-07-13 47.50 49.45 49.45 47.50 0.0M
2021-07-12 47.00 47.95 47.95 47.50 0.1M
2021-07-09 47.00 47.00 47.00 47.00 0.0M
2021-07-08 47.50 45.63 45.63 47.00 0.0M
2021-07-07 45.50 48.91 43.75 47.50 0.0M
2021-07-06 45.50 48.50 43.26 45.50 0.0M
2021-07-05 44.50 46.95 43.75 45.50 0.0M
2021-07-02 41.00 50.00 41.90 44.50 0.0M
2021-07-01 39.00 41.94 40.55 41.00 0.0M
2021-06-30 40.00 39.56 39.56 39.00 0.0M
2021-06-29 40.00 39.50 39.50 40.00 0.0M
2021-06-28 41.00 41.00 41.00 41.00 0.0M
2021-06-25 34.50 34.50 34.50 34.50 0.0M
2021-06-24 34.50 32.25 32.25 34.50 0.0M
2021-06-23 34.50 34.50 34.50 34.50 0.0M
2021-06-22 34.50 34.50 34.50 34.50 0.0M
2021-06-21 34.50 34.50 34.50 34.50 0.0M
2021-06-18 34.50 34.50 34.50 34.50 0.0M
2021-06-17 34.50 34.50 34.50 34.50 0.0M
2021-06-16 34.50 32.24 32.24 34.50 0.0M
2021-06-15 34.50 34.50 34.50 34.50 0.0M
2021-06-14 34.50 34.50 34.50 34.50 0.0M
2021-06-11 34.50 34.50 34.50 34.50 0.0M
2021-06-10 34.50 34.50 34.50 34.50 0.0M
2021-06-09 34.50 34.50 34.50 34.50 0.0M
2021-06-08 34.50 34.50 34.50 34.50 0.0M
2021-06-07 34.50 34.00 34.00 34.50 0.0M
2021-06-04 34.50 34.50 34.50 34.50 0.0M
2021-06-03 34.50 34.50 34.50 34.50 0.0M
2021-06-02 34.50 34.50 34.50 34.50 0.0M
2021-06-01 32.50 35.00 34.00 34.50 0.0M
2021-05-28 32.50 32.50 32.50 32.50 0.0M
2021-05-27 32.50 32.50 32.50 32.50 0.0M
2021-05-26 32.50 32.50 32.50 32.50 0.0M
2021-05-25 32.50 32.50 32.50 32.50 0.0M
2021-05-24 32.50 32.50 32.50 32.50 0.0M
2021-05-21 32.50 34.00 34.00 32.50 0.0M
2021-05-20 32.50 32.50 32.50 32.50 0.0M
2021-05-19 32.50 32.50 32.50 32.50 0.0M
2021-05-18 32.50 32.50 32.50 32.50 0.0M
2021-05-17 34.00 30.20 30.20 32.50 0.0M
2021-05-14 34.00 34.00 34.00 34.00 0.0M
2021-05-13 34.00 34.00 34.00 34.00 0.0M
2021-05-12 32.50 32.50 32.50 32.50 0.0M
2021-05-11 32.50 32.50 32.50 32.50 0.0M
2021-05-10 32.50 35.00 34.00 32.50 0.0M
2021-05-07 32.50 32.50 32.50 32.50 0.0M
2021-05-06 32.50 32.50 32.50 32.50 0.0M
2021-05-05 32.50 32.50 32.50 32.50 0.0M
2021-05-04 32.50 34.50 34.50 32.50 0.0M
2021-04-30 32.50 32.50 32.50 32.50 0.0M
2021-04-29 32.50 30.05 30.05 32.50 0.0M
2021-04-28 32.50 32.50 32.50 32.50 0.0M
2021-04-27 32.50 32.50 32.50 32.50 0.0M
2021-04-26 32.50 32.50 32.50 32.50 0.0M
2021-04-23 32.50 32.50 32.50 32.50 0.0M
2021-04-22 32.50 32.50 32.50 32.50 0.0M
2021-04-21 32.50 32.50 32.50 32.50 0.0M
2021-04-20 32.50 34.40 34.40 32.50 0.0M
2021-04-19 32.50 34.40 30.00 32.50 0.1M
2021-04-16 32.50 32.50 32.50 32.50 0.0M
2021-04-15 32.50 34.50 30.00 32.50 0.0M
2021-04-14 32.50 32.50 32.50 32.50 0.0M
2021-04-13 32.50 32.50 32.50 32.50 0.0M
2021-04-12 32.50 32.50 32.50 32.50 0.0M
2021-04-09 32.50 32.50 32.50 32.50 0.0M
2021-04-08 32.50 32.50 32.50 32.50 0.0M
2021-04-07 32.50 32.50 32.50 32.50 0.0M
2021-04-06 34.00 34.00 34.00 34.00 0.0M
2021-04-01 34.00 34.00 34.00 34.00 0.0M
2021-03-31 34.00 34.00 34.00 34.00 0.0M
2021-03-30 34.00 34.00 34.00 34.00 0.0M
2021-03-29 34.00 34.00 34.00 34.00 0.0M
2021-03-26 34.00 34.00 34.00 34.00 0.0M
2021-03-25 34.00 34.00 34.00 34.00 0.0M
2021-03-24 34.00 34.00 34.00 34.00 0.0M
2021-03-23 34.00 34.00 34.00 34.00 0.0M
2021-03-22 34.00 31.00 31.00 34.00 0.0M
2021-03-19 34.00 34.00 34.00 34.00 0.0M
2021-03-18 34.00 34.00 34.00 34.00 0.0M
2021-03-17 34.00 34.00 34.00 34.00 0.0M
2021-03-16 34.00 34.00 34.00 34.00 0.0M
2021-03-15 34.00 34.00 34.00 34.00 0.0M
2021-03-12 34.00 35.50 35.50 34.00 0.0M
2021-03-10 34.00 35.88 35.88 34.00 0.0M
2021-03-09 34.00 35.88 35.88 34.00 0.0M
2021-03-08 34.00 36.00 31.00 34.00 0.0M
2021-03-05 34.00 34.00 34.00 34.00 0.0M
2021-03-04 34.00 34.00 34.00 34.00 0.0M
2021-03-03 34.00 34.00 34.00 34.00 0.0M
2021-03-02 34.00 34.00 34.00 34.00 0.0M
2021-03-01 34.00 34.00 34.00 34.00 0.0M
2021-02-26 34.00 30.25 30.25 34.00 0.0M
2021-02-25 34.00 34.00 34.00 34.00 0.0M
2021-02-24 34.00 34.00 34.00 34.00 0.0M
2021-02-23 34.00 34.00 34.00 34.00 0.0M
2021-02-22 34.00 34.00 34.00 34.00 0.0M
2021-02-19 34.00 34.00 34.00 34.00 0.0M
2021-02-18 34.00 34.00 34.00 34.00 0.0M
2021-02-17 34.00 37.00 37.00 34.00 0.0M
2021-02-16 36.00 36.00 31.00 34.00 0.0M
2021-02-15 36.00 36.00 36.00 36.00 0.0M
2021-02-12 36.00 37.70 35.00 36.00 0.0M
2021-02-10 37.00 39.70 32.06 37.00 0.0M
2021-02-09 37.00 39.80 39.80 37.00 0.0M
2021-02-08 37.00 40.00 32.06 37.00 0.0M
2021-02-05 37.00 41.00 41.00 37.00 0.0M
2021-02-04 37.00 37.00 37.00 37.00 0.0M
2021-02-03 37.00 37.00 37.00 37.00 0.0M
2021-02-02 37.00 37.00 37.00 37.00 0.0M
2021-02-01 37.00 37.00 37.00 37.00 0.0M
2021-01-29 37.00 41.00 41.00 37.00 0.0M
2021-01-28 37.00 32.00 32.00 37.00 0.0M
2021-01-27 37.00 37.00 37.00 37.00 0.0M
2021-01-26 37.00 37.00 37.00 37.00 0.0M
2021-01-25 37.00 41.00 41.00 37.00 0.0M
2021-01-22 37.00 41.00 41.00 37.00 0.0M
2021-01-21 37.00 37.00 37.00 37.00 0.0M
2021-01-20 37.00 37.00 37.00 37.00 0.0M
2021-01-19 37.00 32.30 32.00 37.00 0.0M
2021-01-18 37.00 37.00 37.00 37.00 0.0M
2021-01-15 37.00 42.00 42.00 37.00 0.0M
2021-01-14 36.00 38.00 38.00 36.00 0.0M
2021-01-13 36.00 38.00 32.00 36.00 0.0M
2021-01-11 36.00 38.00 38.00 36.00 0.0M
2021-01-08 32.50 34.00 34.00 36.00 0.0M
2021-01-07 32.50 33.50 33.50 32.50 0.0M
2021-01-06 37.50 35.00 33.00 32.50 0.0M
2021-01-05 37.50 35.06 35.06 37.50 0.0M
2021-01-04 37.50 37.50 37.50 37.50 0.0M