Workspace Group (WKP) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Workspace Group

Date Open High Low Close* Volume
27/10/2017 867.00p 867.00p 854.00p 864.50p 74453
26/10/2017 854.50p 865.00p 854.50p 863.50p 111730
25/10/2017 850.00p 871.50p 850.00p 861.50p 111756
24/10/2017 865.00p 878.00p 858.00p 867.00p 486128
23/10/2017 911.00p 911.00p 877.00p 883.00p 507277
20/10/2017 901.50p 917.00p 899.00p 911.00p 347511
19/10/2017 936.50p 936.50p 893.50p 917.00p 365776
18/10/2017 908.50p 944.00p 908.50p 939.50p 80547
17/10/2017 896.00p 931.00p 896.00p 931.00p 163384
16/10/2017 885.00p 906.00p 885.00p 900.50p 140983
13/10/2017 933.50p 933.50p 898.00p 899.00p 472362
12/10/2017 907.00p 916.50p 902.50p 914.00p 74864
11/10/2017 879.00p 916.00p 879.00p 903.00p 109554
10/10/2017 908.00p 908.00p 897.00p 900.00p 106863
09/10/2017 897.50p 913.00p 897.50p 906.00p 105595
06/10/2017 900.00p 909.00p 897.50p 907.50p 164360
05/10/2017 872.00p 903.00p 872.00p 901.00p 73935
04/10/2017 891.00p 896.00p 885.50p 893.50p 68038
03/10/2017 900.00p 902.00p 889.00p 896.50p 55180
02/10/2017 909.00p 909.00p 884.50p 892.50p 103122
29/09/2017 880.00p 896.50p 873.50p 887.50p 158049
28/09/2017 860.00p 875.00p 860.00p 874.00p 74306
27/09/2017 866.50p 877.50p 866.50p 870.00p 142468
26/09/2017 866.50p 886.50p 866.50p 878.50p 63779
25/09/2017 875.50p 888.00p 875.00p 888.00p 75321
22/09/2017 890.00p 890.00p 877.00p 883.50p 81573
21/09/2017 893.50p 893.50p 876.50p 881.00p 90118
20/09/2017 881.00p 900.00p 881.00p 890.50p 71511
19/09/2017 889.50p 892.50p 883.50p 892.50p 58247
18/09/2017 892.50p 895.00p 883.50p 887.50p 91262
15/09/2017 900.00p 900.00p 874.00p 892.00p 244709
14/09/2017 866.00p 894.00p 866.00p 885.00p 125264
13/09/2017 891.50p 893.00p 874.50p 887.50p 144779
12/09/2017 909.00p 909.00p 880.50p 883.00p 114640
11/09/2017 862.50p 896.00p 862.50p 891.00p 69428
08/09/2017 899.50p 899.50p 876.50p 884.00p 43556
07/09/2017 889.50p 889.50p 878.00p 883.50p 78957
06/09/2017 901.00p 901.00p 877.50p 885.00p 70357
05/09/2017 875.00p 899.00p 875.00p 880.00p 95033
04/09/2017 861.00p 891.00p 861.00p 890.50p 75324
01/09/2017 894.50p 894.50p 874.00p 882.50p 94086
31/08/2017 855.00p 887.00p 855.00p 887.00p 184438
30/08/2017 886.00p 886.00p 864.00p 876.00p 80049
29/08/2017 854.50p 871.00p 849.00p 871.00p 80891
25/08/2017 874.00p 874.00p 855.00p 855.00p 70945
24/08/2017 868.00p 878.00p 866.00p 866.00p 52073
23/08/2017 879.50p 881.00p 861.50p 870.00p 83345
22/08/2017 872.50p 883.50p 872.50p 879.00p 61550
21/08/2017 870.50p 885.00p 870.00p 878.00p 45882
18/08/2017 878.00p 893.50p 878.00p 881.00p 67433
17/08/2017 924.00p 924.00p 895.00p 897.00p 80759
16/08/2017 891.50p 904.50p 891.50p 902.00p 104133
15/08/2017 884.50p 897.00p 884.50p 894.00p 79908
14/08/2017 881.50p 896.50p 879.50p 896.00p 47630
11/08/2017 884.50p 888.50p 878.50p 881.00p 88190
10/08/2017 897.00p 903.50p 888.00p 892.00p 89256
09/08/2017 868.50p 903.00p 868.50p 899.00p 103625
08/08/2017 907.50p 910.00p 899.50p 902.00p 76148
07/08/2017 901.50p 909.50p 900.50p 904.00p 117564
04/08/2017 916.00p 916.00p 898.00p 904.50p 53243
03/08/2017 882.50p 913.50p 881.00p 913.50p 86031
02/08/2017 913.00p 913.00p 896.50p 904.00p 145749
01/08/2017 910.50p 915.00p 903.00p 905.50p 186946
31/07/2017 919.50p 923.50p 910.00p 915.00p 130741
28/07/2017 920.00p 927.50p 904.50p 914.00p 134656
27/07/2017 920.00p 933.50p 920.00p 929.00p 114173
26/07/2017 899.50p 910.00p 899.50p 907.00p 143436
25/07/2017 909.50p 913.00p 902.50p 908.00p 183082
24/07/2017 893.00p 920.00p 893.00p 908.00p 187400
21/07/2017 882.50p 914.00p 880.50p 914.00p 195666
20/07/2017 890.00p 900.00p 888.50p 895.00p 105892
19/07/2017 899.50p 901.00p 890.00p 898.50p 95297
18/07/2017 872.50p 907.00p 871.50p 897.00p 144743
17/07/2017 882.00p 888.50p 872.50p 874.50p 65495
14/07/2017 871.00p 886.50p 871.00p 884.50p 104704
13/07/2017 863.50p 876.50p 858.50p 871.00p 180544
12/07/2017 862.00p 862.00p 844.00p 858.50p 182719
11/07/2017 857.00p 884.50p 847.00p 856.00p 195713
10/07/2017 860.00p 867.00p 853.50p 865.00p 147673
07/07/2017 862.50p 871.50p 858.50p 865.00p 114018
06/07/2017 866.50p 886.50p 857.50p 861.00p 153261
05/07/2017 882.50p 887.50p 876.50p 886.50p 115896
04/07/2017 885.00p 889.00p 872.00p 883.00p 79058
03/07/2017 894.50p 900.00p 878.00p 883.00p 201345
30/06/2017 890.00p 896.50p 875.50p 890.50p 237444
29/06/2017 885.50p 888.50p 877.00p 884.00p 200399
28/06/2017 896.00p 903.50p 881.00p 881.00p 176043
27/06/2017 903.50p 907.00p 897.50p 904.00p 165191
26/06/2017 921.00p 922.00p 906.50p 906.50p 125248
23/06/2017 914.50p 921.50p 907.50p 919.50p 181672
22/06/2017 927.50p 927.50p 915.00p 915.50p 173505
21/06/2017 919.50p 942.50p 909.50p 919.50p 207160
20/06/2017 942.50p 943.50p 923.00p 925.00p 177707
19/06/2017 931.50p 959.00p 931.50p 946.00p 132913
16/06/2017 920.00p 956.00p 914.50p 948.00p 648033
15/06/2017 944.00p 944.50p 911.50p 914.00p 302745
14/06/2017 920.50p 954.50p 920.50p 940.00p 278312
13/06/2017 914.50p 947.00p 914.50p 934.50p 683838
12/06/2017 906.50p 917.58p 897.43p 916.50p 215071
09/06/2017 912.00p 912.00p 885.50p 906.50p 288134
08/06/2017 875.00p 919.50p 870.00p 909.50p 349999
07/06/2017 861.00p 876.50p 848.50p 876.50p 370221
06/06/2017 860.00p 860.00p 840.50p 840.50p 360229
05/06/2017 866.50p 868.88p 852.00p 853.00p 101136
02/06/2017 860.00p 879.50p 858.50p 863.00p 129425
01/06/2017 861.00p 889.50p 861.00p 865.00p 184167
31/05/2017 864.50p 883.00p 859.06p 882.00p 243531
30/05/2017 873.50p 876.50p 861.00p 874.50p 158089
26/05/2017 863.00p 867.00p 859.00p 860.00p 153212
25/05/2017 874.00p 874.50p 861.00p 862.00p 160045
24/05/2017 862.00p 870.00p 849.65p 863.50p 154818
23/05/2017 847.50p 862.50p 847.50p 856.50p 139454
22/05/2017 856.00p 860.50p 855.00p 857.50p 128735
19/05/2017 865.50p 871.50p 851.00p 852.50p 146079
18/05/2017 869.50p 870.20p 841.50p 856.00p 283848
17/05/2017 876.00p 885.50p 868.50p 875.50p 397755
16/05/2017 867.00p 879.00p 867.00p 874.50p 251321
15/05/2017 866.50p 884.50p 866.50p 872.00p 181588
12/05/2017 866.00p 875.50p 864.50p 870.50p 113837
11/05/2017 863.00p 871.00p 857.00p 870.50p 597063
10/05/2017 871.00p 876.00p 864.50p 865.50p 134037
09/05/2017 878.00p 878.00p 867.00p 873.50p 236988
08/05/2017 871.50p 890.00p 868.50p 872.00p 338738
05/05/2017 867.00p 867.50p 859.00p 867.50p 117292
04/05/2017 871.00p 871.50p 861.50p 865.00p 141419
03/05/2017 873.00p 874.00p 866.00p 873.00p 126973
02/05/2017 867.50p 874.00p 859.00p 872.50p 212469
28/04/2017 887.00p 887.00p 860.00p 864.50p 268032
27/04/2017 870.00p 876.50p 855.00p 876.00p 143625
26/04/2017 839.50p 870.00p 839.50p 870.00p 187669
25/04/2017 847.00p 849.00p 832.00p 846.50p 170780
24/04/2017 839.00p 856.50p 827.00p 831.00p 246087
21/04/2017 856.50p 856.50p 830.00p 834.00p 356414
20/04/2017 867.50p 867.50p 836.50p 840.00p 585247
19/04/2017 856.00p 872.50p 851.00p 861.00p 392728
18/04/2017 850.00p 856.50p 841.50p 856.50p 261395
13/04/2017 843.00p 856.50p 837.50p 856.50p 175805
12/04/2017 833.00p 844.50p 828.50p 844.50p 100514
11/04/2017 814.50p 831.00p 814.50p 831.00p 226040
10/04/2017 801.50p 824.50p 801.50p 817.00p 89256
07/04/2017 792.00p 820.00p 787.46p 819.50p 183967
06/04/2017 790.00p 805.50p 782.50p 805.50p 187606
05/04/2017 768.00p 791.50p 768.00p 787.50p 109129
04/04/2017 791.00p 791.00p 776.50p 782.50p 182972
03/04/2017 790.00p 790.00p 769.00p 773.50p 125834
31/03/2017 776.50p 785.50p 764.50p 785.00p 210441
30/03/2017 749.50p 766.50p 749.50p 766.50p 132637
29/03/2017 748.00p 766.50p 748.00p 766.50p 170704
28/03/2017 751.50p 767.50p 751.50p 766.50p 127156
27/03/2017 767.50p 771.00p 761.00p 768.50p 72838
24/03/2017 765.00p 772.00p 760.00p 772.00p 103095
23/03/2017 769.50p 770.00p 753.50p 765.50p 173529
22/03/2017 790.50p 790.50p 752.50p 758.50p 217442
21/03/2017 784.50p 786.74p 774.50p 775.00p 130975
20/03/2017 790.50p 791.00p 783.50p 784.50p 112472
17/03/2017 779.00p 788.50p 773.77p 788.50p 639967
16/03/2017 770.00p 774.00p 758.00p 770.00p 143236
15/03/2017 769.00p 775.28p 755.00p 765.00p 236070
14/03/2017 768.50p 782.50p 768.00p 775.00p 198135
13/03/2017 794.00p 794.00p 775.50p 785.00p 121939
10/03/2017 767.00p 797.00p 767.00p 778.00p 98369
09/03/2017 790.00p 790.00p 768.50p 783.50p 125133
08/03/2017 779.00p 780.00p 768.00p 773.00p 215156
07/03/2017 799.50p 799.50p 775.00p 779.00p 161583
06/03/2017 779.00p 788.00p 778.00p 788.00p 120020
03/03/2017 778.50p 784.50p 774.00p 779.00p 131107
02/03/2017 801.00p 801.00p 781.00p 787.00p 177735
01/03/2017 783.00p 798.50p 783.00p 793.50p 263335
28/02/2017 790.50p 798.00p 783.50p 794.00p 270341
27/02/2017 806.00p 806.00p 787.18p 796.00p 146602
24/02/2017 778.00p 804.00p 778.00p 797.50p 124517
23/02/2017 794.50p 800.00p 792.82p 796.00p 112906
22/02/2017 797.50p 797.50p 778.50p 792.00p 147429
21/02/2017 780.00p 793.50p 780.00p 788.50p 179280
20/02/2017 779.00p 791.00p 778.00p 786.00p 93378
17/02/2017 759.00p 775.50p 759.00p 772.00p 206750
16/02/2017 786.50p 786.50p 768.00p 768.50p 108873
15/02/2017 758.50p 784.00p 758.50p 779.50p 185664
14/02/2017 773.00p 777.00p 770.50p 775.50p 216715
13/02/2017 752.50p 777.50p 752.50p 773.00p 145933
10/02/2017 772.50p 776.50p 755.00p 771.00p 98638
09/02/2017 774.00p 777.50p 769.50p 771.50p 105525
08/02/2017 760.00p 773.50p 757.00p 770.00p 247552
07/02/2017 761.00p 764.00p 755.50p 757.50p 206498
06/02/2017 764.50p 764.50p 749.50p 755.00p 93527
03/02/2017 749.50p 761.04p 743.50p 760.00p 191321
02/02/2017 747.50p 750.00p 740.50p 742.50p 208215
01/02/2017 755.00p 755.00p 741.50p 750.00p 281034
31/01/2017 742.50p 755.00p 742.50p 755.00p 199966
30/01/2017 749.50p 749.50p 735.50p 742.50p 158216
27/01/2017 749.00p 760.00p 743.00p 749.50p 168604
26/01/2017 768.50p 768.50p 755.50p 759.00p 276819
25/01/2017 750.50p 770.00p 750.00p 760.50p 787118
24/01/2017 762.50p 770.00p 754.00p 758.00p 517064
23/01/2017 755.00p 766.00p 751.50p 766.00p 291455
20/01/2017 756.50p 767.50p 750.50p 755.00p 730266
19/01/2017 768.00p 770.00p 747.50p 760.00p 530564
18/01/2017 763.00p 779.50p 763.00p 774.00p 298955
17/01/2017 760.00p 777.00p 758.00p 770.50p 186516
16/01/2017 760.00p 763.00p 756.00p 760.00p 110027

*Close Price adjusted for both dividends and splits