Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 25-May-15 03:11:24 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(FLK) FOLKESTONE LIMITED Daily Prices Page 25...

     Prev Section TOC    Company Info for FLK    Limits Next Section


Company Details for (FLK) FOLKESTONE LIMITED

Listing Code FLK
Listing Name FOLKESTONE LIMITED
GICS Sector Real Estate
ISIN Name FOLKESTONE LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FLK8


Maximum Price date available .. Wednesday 14th May 2025
Latest price with VOLUME for FLK .. Tuesday 23rd October 2018

FLK is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 1.41 ### 99.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for FLK    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 Next >>


End of day Prices (full format),

152 Days for (FLK) FOLKESTONE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.136
2004-Apr-07 Wed 0.77 0.79 0.77 0.79 25,627 19,989 91.2 91.2 ###
2004-Apr-06 Tue 0.77 0.77 0.74 0.75 97,341 ### 14.3 14.3 ###
2004-Apr-02 Fri 0.81 0.81 0.77 0.77 15,850 12,521 3.6 3.6 0.1
2004-Apr-01 Thu 0.81 0.81 0.79 0.79 11.0 11.0 ###
2004-Mar-31 Wed 0.8 0.8 0.8 0.8 68.6 68.6 0.1
2004-Mar-30 Tue 0.82 0.82 0.81 0.82 70.1 70.1 0.1
2004-Mar-29 Mon 0.83 0.83 0.81 0.83 74.4 74.4 ###
2004-Mar-26 Fri 0.83 0.83 0.82 0.82 21.6 21.6 0.1
2004-Mar-25 Thu 0.83 0.83 0.83 0.83 ### ### ###
2004-Mar-24 Wed 0.82 0.83 0.82 0.83 ### ### ###
2004-Mar-23 Tue 0.83 0.83 0.83 0.83 71.7 71.7 ###
2004-Mar-22 Mon 0.83 0.83 0.83 0.83 75.5 75.5 ###
2004-Mar-19 Fri 0.81 0.81 0.8 0.8 21.4 21.4 0.1
2004-Mar-17 Wed 0.8 0.8 0.8 0.8 11,988 ### 67.8 67.8 0.1
2004-Mar-12 Fri 0.83 0.83 0.8 0.8 7.8 7.8 0.1
2004-Mar-11 Thu 0.79 0.79 0.79 0.79 0 ###
2004-Mar-10 Wed 0.79 0.79 0.79 0.79 ### ### ###
2004-Mar-09 Tue 0.78 0.78 0.78 0.78 11,950 9,321 ### ### 0.1
2004-Mar-08 Mon 0.8 0.8 0.78 0.78 33,077 ### 12.0 12.0 0.1
2004-Mar-05 Fri 0.8 0.8 0.8 0.8 43,250 ### 69.1 69.1 0.1
2004-Mar-03 Wed 0.82 0.82 0.79 0.8 16.3 16.3 0.1
2004-Mar-02 Tue 0.81 0.82 0.81 0.82 81.9 81.9 0.1
2004-Mar-01 Mon 0.81 0.82 0.8 0.81 65,250 52,852 69.7 69.7 0.1
2004-Feb-27 Fri 0.84 0.84 0.82 0.82 ### ### 0.1
2004-Feb-26 Thu 0.82 0.86 0.82 0.86 ### ### ###
2004-Feb-25 Wed 0.83 0.83 0.82 0.82 26.8 26.8 0.1
2004-Feb-23 Mon 0.82 0.82 0.82 0.82 71.8 71.8 0.1
2004-Feb-20 Fri 0.82 0.84 0.82 0.82 ### ### 0.1
2004-Feb-19 Thu 0.86 0.86 0.82 0.82 37,570 31,558 ### ### 0.1
2004-Feb-17 Tue 0.79 0.87 0.79 0.87 ### ### 0.1
2004-Feb-16 Mon 0.8 0.8 0.8 0.8 ### ### 0.1
2004-Feb-13 Fri 0.81 0.82 0.8 0.8 34,880 28,252 ### ### 0.1
2004-Feb-12 Thu 0.81 0.81 0.79 0.81 64.3 64.3 0.1
2004-Feb-11 Wed 0.78 0.8 0.78 0.8 87.2 87.2 0.1
2004-Feb-10 Tue 0.77 0.78 0.77 0.78 43,675 33,848 ### ### 0.1
2004-Feb-09 Mon 0.77 0.78 0.77 0.78 30,876 23,928 81.8 81.8 0.1
2004-Feb-05 Thu 0.75 0.77 0.75 0.77 91.0 91.0 0.1
2004-Feb-04 Wed 0.76 0.76 0.76 0.76 5,643 4,288 73.1 73.1 0.1
2004-Feb-03 Tue 0.75 0.75 0.75 0.75 75.7 75.7 ###
2004-Feb-02 Mon 0.77 0.77 0.77 0.77 73.1 73.1 0.1
2004-Jan-30 Fri 0.78 0.78 0.78 0.78 ### ### 0.1
2004-Jan-29 Thu 0.74 0.74 0.74 0.74 71.9 71.9 0.1
2004-Jan-28 Wed 0.76 0.76 0.74 0.74 ### ### 0.1
2004-Jan-27 Tue 0.75 0.75 0.75 0.75 78.7 78.7 ###
2004-Jan-23 Fri 0.78 0.78 0.78 0.78 64.1 64.1 0.1
2004-Jan-21 Wed 0.78 0.78 0.78 0.78 70.2 70.2 0.1
2004-Jan-20 Tue 0.78 0.78 0.78 0.78 67.6 67.6 0.1
2004-Jan-19 Mon 0.77 0.78 0.76 0.77 52,186 40,183 73.6 73.6 0.1
2004-Jan-12 Mon 0.77 0.77 0.74 0.74 30,856 ### ### ### 0.1
2004-Jan-08 Thu 0.78 0.78 0.78 0.78 ### ### 0.1
2004-Jan-07 Wed 0.75 0.78 0.75 0.78 ### ### 0.1
2004-Jan-06 Tue 0.78 0.78 0.75 0.75 7.7 7.7 ###
2003-Dec-31 Wed 0.78 0.78 0.78 0.78 7,524 ### ### ### 0.1
2003-Dec-30 Tue 0.77 0.77 0.77 0.77 ### ### 0.1
2003-Dec-29 Mon 0.77 0.77 0.77 0.77 0 0.1
2003-Dec-24 Wed 0.77 0.77 0.77 0.77 0 0.1
2003-Dec-23 Tue 0.77 0.77 0.77 0.77 ### ### 0.1
2003-Dec-22 Mon 0.78 0.78 0.76 0.76 7,286 ### 11.8 11.8 0.1
2003-Dec-19 Fri 0.78 0.78 0.78 0.78 0 0.1
2003-Dec-18 Thu 0.78 0.78 0.78 0.78 8,429 6,574 78.4 78.4 0.1
2003-Dec-17 Wed 0.78 0.78 0.78 0.78 72.7 72.7 0.1
2003-Dec-16 Tue 0.79 0.79 0.79 0.79 0 ###
2003-Dec-15 Mon 0.79 0.79 0.79 0.79 5,043 3,983 ### ### ###
2003-Dec-12 Fri 0.79 0.79 0.79 0.79 ### ### ###
2003-Dec-11 Thu 0.78 0.78 0.78 0.78 0 0.1
2003-Dec-10 Wed 0.78 0.78 0.78 0.78 0 0.1
2003-Dec-09 Tue 0.78 0.78 0.78 0.78 ### ### 0.1
2003-Dec-08 Mon 0.77 0.77 0.77 0.77 28,547 21,981 ### ### 0.1
2003-Dec-05 Fri 0.84 0.84 0.84 0.84 7,843 6,588 70.4 70.4 ###
2003-Dec-04 Thu 0.82 0.82 0.82 0.82 0 0.1
2003-Dec-03 Wed 0.82 0.82 0.82 0.82 0 0.1
2003-Dec-02 Tue 0.8 0.82 0.8 0.82 23,143 18,745 ### ### 0.1
2003-Dec-01 Mon 0.8 0.8 0.8 0.8 0 0.1
2003-Nov-28 Fri 0.8 0.8 0.8 0.8 0 0.1
2003-Nov-27 Thu 0.79 0.8 0.79 0.8 ### ### 0.1
2003-Nov-26 Wed 0.77 0.77 0.77 0.77 0 0.1
2003-Nov-25 Tue 0.77 0.77 0.77 0.77 24,543 ### ### ### 0.1
2003-Nov-24 Mon 0.76 0.77 0.76 0.76 14,143 ### 73.7 73.7 0.1
2003-Nov-21 Fri 0.76 0.76 0.76 0.76 ### ### 0.1
2003-Nov-20 Thu 0.76 0.77 0.76 0.77 ### ### 0.1
2003-Nov-19 Wed 0.77 0.79 0.77 0.79 6,457 ### ### ### ###
2003-Nov-18 Tue 0.78 0.78 0.78 0.78 0 0.1
2003-Nov-17 Mon 0.76 0.78 0.76 0.78 92.1 92.1 0.1
2003-Nov-14 Fri 0.75 0.76 0.75 0.76 80.1 80.1 0.1
2003-Nov-13 Thu 0.75 0.75 0.75 0.75 71.7 71.7 ###
2003-Nov-12 Wed 0.76 0.76 0.74 0.74 ### ### 0.1
2003-Nov-11 Tue 0.75 0.75 0.74 0.74 82,075 61,145 29.7 29.7 0.1
2003-Nov-10 Mon 0.75 0.75 0.75 0.75 73.8 73.8 ###
2003-Nov-07 Fri 0.76 0.76 0.76 0.76 71.8 71.8 0.1
2003-Nov-06 Thu 0.75 0.75 0.75 0.75 25,978 19,483 ### ### ###
2003-Nov-05 Wed 0.76 0.76 0.75 0.75 6,375 ### 30.1 30.1 ###
2003-Nov-04 Tue 0.76 0.76 0.76 0.76 75.7 75.7 0.1
2003-Nov-03 Mon 0.74 0.76 0.74 0.76 25,457 ### ### ### 0.1
2003-Oct-31 Fri 0.74 0.74 0.74 0.74 70.3 70.3 0.1
2003-Oct-30 Thu 0.74 0.74 0.74 0.74 68.0 68.0 0.1
2003-Oct-29 Wed 0.74 0.74 0.74 0.74 26,853 19,871 70.0 70.0 0.1
2003-Oct-28 Tue 0.74 0.74 0.73 0.74 34,457 25,325 76.8 76.8 0.1
2003-Oct-27 Mon 0.76 0.76 0.76 0.76 0 0.1
2003-Oct-24 Fri 0.76 0.76 0.76 0.76 15,275 ### 74.3 74.3 0.1
2003-Oct-23 Thu 0.77 0.77 0.75 0.76 28.5 28.5 0.1
2003-Oct-22 Wed 0.75 0.75 0.73 0.75 ### ### ###
2003-Oct-21 Tue 0.77 0.77 0.75 0.75 12,278 ### ### ### ###
2003-Oct-20 Mon 0.8 0.8 0.78 0.78 15,720 ### ### ### 0.1
2003-Oct-17 Fri 0.79 0.79 0.78 0.78 ### ### 0.1
2003-Oct-16 Thu 0.78 0.79 0.78 0.79 10,680 8,383 ### ### ###
2003-Oct-15 Wed 0.8 0.8 0.8 0.8 ### ### 0.1
2003-Oct-14 Tue 0.8 0.8 0.8 0.8 0 0.1
2003-Oct-13 Mon 0.8 0.8 0.8 0.8 0 0.1
2003-Oct-10 Fri 0.8 0.83 0.8 0.8 65.1 65.1 0.1
2003-Oct-09 Thu 0.78 0.78 0.78 0.78 ### ### 0.1
2003-Oct-08 Wed 0.78 0.78 0.78 0.78 ### ### 0.1
2003-Oct-07 Tue 0.8 0.8 0.78 0.78 ### ### 0.1
2003-Oct-06 Mon 0.76 0.79 0.76 0.79 86,629 ### 90.8 90.8 ###
2003-Oct-03 Fri 0.78 0.78 0.78 0.78 ### ### 0.1
2003-Oct-02 Thu 0.78 0.82 0.78 0.78 ### ### 0.1
2003-Oct-01 Wed 0.73 0.78 0.73 0.78 21,954 16,575 96.7 96.7 0.1
2003-Sep-30 Tue 0.7 0.7 0.7 0.7 650 454 ### ### ###
2003-Sep-29 Mon ### ### ### ### ### ### 0.0
2003-Sep-26 Fri 0.7 0.7 0.7 0.7 ### ### ###
2003-Sep-25 Thu 0.73 0.73 0.73 0.73 0 0.1
2003-Sep-24 Wed 0.73 0.73 0.73 0.73 64.9 64.9 0.1
2003-Sep-23 Tue 0.75 0.75 0.75 0.75 0 ###
2003-Sep-22 Mon 0.75 0.75 0.75 0.75 0 ###
2003-Sep-19 Fri 0.75 0.75 0.75 0.75 64.3 64.3 ###
2003-Sep-18 Thu 0.75 0.75 0.75 0.75 ### ### ###
2003-Sep-17 Wed 0.76 0.76 0.76 0.76 0 0.1
2003-Sep-16 Tue 0.76 0.76 0.74 0.76 52,922 ### ### ### 0.1
2003-Sep-15 Mon 0.76 0.76 0.76 0.76 17,778 ### 72.5 72.5 0.1
2003-Sep-12 Fri 0.78 0.78 0.76 0.77 28,954 ### ### ### 0.1
2003-Sep-11 Thu 0.81 0.81 0.81 0.81 0 0.1
2003-Sep-10 Wed 0.81 0.81 0.81 0.81 0 0.1
2003-Sep-09 Tue 0.78 0.81 0.78 0.81 3,582 2,847 ### ### 0.1
2003-Sep-08 Mon 0.78 0.78 0.78 0.78 ### ### 0.1
2003-Sep-05 Fri 0.77 0.77 0.77 0.77 146 ### ### ### 0.1
2003-Sep-04 Thu 0.81 0.81 0.81 0.81 63.6 63.6 0.1
2003-Sep-03 Wed 0.82 0.82 0.82 0.82 0 0.1
2003-Sep-02 Tue 0.82 0.82 0.81 0.82 ### ### 0.1
2003-Sep-01 Mon 0.81 0.82 0.81 0.81 27,248 ### ### ### 0.1
2003-Aug-29 Fri 0.79 0.81 0.78 0.81 38,753 ### 83.3 83.3 0.1
2003-Aug-28 Thu 0.79 0.79 0.79 0.79 ### ### ###
2003-Aug-27 Wed 0.79 0.8 0.79 0.8 77.2 77.2 0.1
2003-Aug-26 Tue 0.8 0.8 0.79 0.79 ### ### ###
2003-Aug-25 Mon 0.8 0.8 0.8 0.8 67.8 67.8 0.1
2003-Aug-22 Fri 0.82 0.82 0.82 0.82 0 0.1
2003-Aug-21 Thu 0.79 0.82 0.79 0.82 ### ### 0.1
2003-Aug-20 Wed 0.83 0.83 0.8 0.8 12.6 12.6 0.1
2003-Aug-19 Tue 0.83 0.83 0.8 0.83 70.4 70.4 ###
2003-Aug-18 Mon 0.82 0.85 0.81 0.85 ### ### ###
2003-Aug-15 Fri 0.82 0.85 0.82 0.82 69.2 69.2 0.1
2003-Aug-14 Thu 0.82 0.82 0.82 0.82 ### ### 0.1
2003-Aug-13 Wed 0.82 0.82 0.82 0.82 ### ### 0.1
2003-Aug-12 Tue 0.82 0.82 0.82 0.82 72.1 72.1 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-15 15:11:24 thru 2025-05-15 15:11:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000