Workspace Group (WKP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
31/03/2016 778.50p 783.00p 767.35p 783.00p 177448
30/03/2016 776.00p 777.50p 765.00p 777.50p 102294
29/03/2016 772.50p 772.50p 759.00p 767.00p 147690
24/03/2016 775.00p 781.50p 754.00p 759.50p 241705
23/03/2016 773.00p 784.50p 770.50p 774.50p 135244
22/03/2016 773.00p 778.53p 767.00p 774.50p 130786
21/03/2016 773.00p 782.00p 756.45p 776.50p 95636
18/03/2016 757.50p 778.50p 757.50p 777.50p 497296
17/03/2016 746.50p 762.00p 745.00p 762.00p 117023
16/03/2016 753.50p 761.00p 746.00p 753.50p 332609
15/03/2016 753.00p 753.50p 742.00p 751.00p 145822
14/03/2016 730.00p 749.50p 730.00p 746.50p 107096
11/03/2016 721.50p 740.50p 721.50p 730.50p 142685
10/03/2016 723.50p 742.00p 720.00p 725.00p 154791
09/03/2016 726.00p 729.94p 721.52p 725.00p 165074
08/03/2016 720.50p 726.50p 714.54p 724.00p 163298
07/03/2016 735.00p 746.85p 728.00p 728.50p 77506
04/03/2016 742.00p 754.00p 741.00p 741.50p 76601
03/03/2016 748.50p 758.50p 740.50p 744.50p 131261
02/03/2016 736.00p 748.00p 735.50p 740.50p 232503
01/03/2016 731.50p 748.50p 725.38p 735.50p 181082
29/02/2016 720.50p 729.50p 720.50p 724.50p 196341
26/02/2016 715.50p 736.00p 715.50p 726.50p 119257
25/02/2016 727.00p 732.32p 721.35p 725.00p 118359
24/02/2016 729.50p 729.50p 718.50p 722.50p 320912
23/02/2016 726.50p 728.42p 716.50p 717.00p 570501
22/02/2016 735.00p 752.00p 725.50p 726.50p 89739
19/02/2016 738.50p 744.43p 733.50p 741.50p 249537
18/02/2016 770.50p 770.50p 741.50p 743.50p 129124
17/02/2016 747.50p 755.50p 743.00p 751.50p 137018
16/02/2016 744.50p 750.00p 736.00p 740.50p 210563
15/02/2016 744.00p 752.00p 739.00p 745.50p 149869
12/02/2016 718.00p 743.00p 718.00p 731.00p 1233677
11/02/2016 718.50p 741.00p 713.00p 727.00p 1469513
10/02/2016 718.00p 740.50p 714.00p 717.50p 267100
09/02/2016 707.00p 718.50p 706.00p 713.00p 279038
08/02/2016 769.50p 770.50p 705.50p 713.00p 279663
05/02/2016 746.00p 785.00p 746.00p 759.00p 437774
04/02/2016 780.00p 780.00p 744.50p 744.50p 228321
03/02/2016 795.00p 800.00p 761.50p 764.00p 314999
02/02/2016 807.00p 808.00p 792.75p 793.50p 122419
01/02/2016 795.00p 811.50p 795.00p 805.00p 193163
29/01/2016 802.00p 808.00p 781.12p 805.00p 542728
28/01/2016 805.50p 807.00p 783.50p 785.50p 251037
27/01/2016 827.50p 827.50p 795.00p 800.00p 380708
26/01/2016 802.50p 819.00p 795.50p 806.00p 363262
25/01/2016 850.50p 850.50p 817.07p 818.00p 292655
22/01/2016 830.00p 855.00p 820.50p 832.00p 332996
21/01/2016 844.50p 844.50p 810.00p 818.50p 245257
20/01/2016 858.50p 858.50p 820.00p 829.00p 211676
19/01/2016 845.50p 858.50p 839.57p 855.50p 158822
18/01/2016 863.50p 863.50p 831.50p 840.00p 215602
15/01/2016 871.00p 877.50p 845.00p 846.50p 271883
14/01/2016 895.00p 898.50p 870.50p 870.50p 186300
13/01/2016 895.00p 911.55p 895.00p 902.00p 291963
12/01/2016 913.50p 913.50p 896.00p 899.50p 99207
11/01/2016 914.50p 916.56p 898.00p 898.00p 209592
08/01/2016 933.50p 939.89p 911.41p 913.50p 143487
07/01/2016 950.00p 957.00p 917.50p 926.00p 174798
06/01/2016 973.00p 976.00p 965.00p 970.50p 85187
05/01/2016 958.50p 978.00p 951.50p 977.50p 109313
04/01/2016 963.00p 963.00p 938.00p 951.50p 84523
31/12/2015 969.00p 976.25p 956.00p 958.50p 90918
30/12/2015 989.50p 989.50p 963.00p 979.00p 79745
29/12/2015 964.00p 988.50p 964.00p 987.00p 55670
24/12/2015 975.00p 982.50p 964.05p 971.00p 8306
23/12/2015 957.50p 974.00p 957.50p 971.00p 57609
22/12/2015 962.00p 967.00p 955.50p 957.00p 111786
21/12/2015 963.00p 979.00p 960.00p 960.00p 281180
18/12/2015 963.50p 972.50p 959.50p 972.50p 427992
17/12/2015 948.00p 970.00p 948.00p 962.00p 395233
16/12/2015 937.00p 948.50p 937.00p 942.00p 123378
15/12/2015 935.50p 955.00p 932.00p 935.50p 234326
14/12/2015 940.00p 947.00p 930.00p 930.00p 132650
11/12/2015 944.00p 946.90p 932.00p 934.00p 105906
10/12/2015 954.00p 958.50p 944.50p 948.50p 67758
09/12/2015 961.00p 961.00p 946.00p 960.50p 100002
08/12/2015 948.50p 959.50p 945.00p 955.00p 121942
07/12/2015 948.00p 961.00p 948.00p 951.00p 104465
04/12/2015 945.00p 952.50p 935.28p 952.50p 87768
03/12/2015 951.50p 960.50p 944.50p 949.50p 131078
02/12/2015 954.00p 964.50p 947.00p 952.50p 220046
01/12/2015 942.00p 954.00p 942.00p 954.00p 290572
30/11/2015 945.50p 955.50p 942.50p 954.50p 133458
27/11/2015 933.00p 944.50p 930.00p 944.00p 146095
26/11/2015 939.50p 945.00p 931.50p 939.00p 103233
25/11/2015 913.00p 938.00p 910.50p 938.00p 257377
24/11/2015 926.00p 926.00p 901.00p 910.00p 945839
23/11/2015 931.00p 931.00p 918.50p 919.50p 61599
20/11/2015 915.00p 930.00p 915.00p 929.50p 169283
19/11/2015 912.00p 925.00p 898.20p 920.00p 1568362
18/11/2015 935.50p 935.50p 916.56p 925.00p 101347
17/11/2015 940.00p 942.28p 928.00p 932.00p 171261
16/11/2015 927.00p 937.00p 922.50p 932.50p 158131
13/11/2015 927.00p 927.50p 917.50p 927.50p 84937
12/11/2015 928.50p 936.50p 919.59p 927.50p 172261
11/11/2015 935.50p 943.00p 919.50p 925.00p 164735
10/11/2015 942.00p 943.50p 923.50p 930.00p 168081
09/11/2015 954.50p 954.50p 935.00p 943.50p 181954
06/11/2015 960.00p 960.00p 946.50p 950.00p 223557
05/11/2015 946.00p 954.00p 940.18p 952.00p 328169
04/11/2015 956.00p 958.50p 940.50p 942.50p 143012
03/11/2015 954.50p 960.00p 946.50p 956.00p 339762
02/11/2015 959.50p 960.50p 947.50p 959.50p 192438
30/10/2015 961.00p 964.00p 953.00p 957.50p 237436
29/10/2015 961.00p 961.00p 954.75p 961.00p 79160
28/10/2015 961.00p 961.00p 950.00p 960.00p 188597
27/10/2015 960.50p 961.50p 952.00p 960.50p 93221
26/10/2015 950.00p 960.00p 945.52p 960.00p 107591
23/10/2015 937.00p 949.00p 930.00p 946.00p 120963
22/10/2015 930.00p 939.00p 926.50p 930.00p 238285
21/10/2015 929.50p 942.00p 927.00p 941.50p 328519
20/10/2015 937.00p 940.50p 927.03p 930.50p 90284
19/10/2015 914.50p 941.00p 907.50p 936.50p 125409
16/10/2015 911.00p 920.50p 898.50p 910.00p 118812
15/10/2015 896.50p 912.50p 896.50p 910.00p 74503
14/10/2015 902.50p 910.40p 897.00p 899.00p 93112
13/10/2015 928.50p 928.50p 903.00p 911.00p 117489
12/10/2015 924.00p 934.50p 909.00p 910.50p 171180
09/10/2015 905.00p 927.50p 905.00p 910.00p 352236
08/10/2015 921.50p 940.00p 905.50p 915.00p 499552
07/10/2015 951.00p 956.00p 922.00p 925.00p 252387
06/10/2015 945.50p 959.00p 938.00p 945.50p 88520
05/10/2015 943.50p 962.00p 942.80p 951.00p 79673
02/10/2015 935.50p 944.50p 930.51p 934.50p 40698
01/10/2015 939.00p 952.00p 932.00p 933.50p 151144
30/09/2015 940.00p 949.50p 925.00p 938.00p 83873
29/09/2015 925.00p 939.00p 922.50p 927.50p 84700
28/09/2015 940.50p 950.00p 932.44p 934.50p 92728
25/09/2015 926.00p 946.50p 922.00p 937.00p 95124
24/09/2015 930.50p 943.00p 920.50p 926.50p 104406
23/09/2015 901.00p 933.50p 901.00p 927.50p 67592
22/09/2015 933.00p 933.00p 903.00p 909.00p 84660
21/09/2015 910.00p 922.50p 902.90p 916.50p 150261
18/09/2015 924.50p 935.50p 914.50p 914.50p 261914
17/09/2015 915.00p 930.50p 910.35p 923.50p 77488
16/09/2015 919.00p 927.50p 901.50p 915.00p 67223
15/09/2015 942.50p 942.50p 911.50p 916.00p 74118
14/09/2015 930.00p 934.50p 920.00p 925.00p 81971
11/09/2015 926.50p 935.50p 921.00p 934.00p 43213
10/09/2015 932.50p 941.50p 926.00p 932.50p 64646
09/09/2015 963.50p 963.50p 930.50p 935.50p 94152
08/09/2015 928.00p 957.50p 918.13p 945.00p 190723
07/09/2015 912.00p 918.00p 901.00p 910.00p 50114
04/09/2015 906.00p 926.00p 902.50p 906.50p 100763
03/09/2015 907.00p 919.50p 900.00p 914.50p 85133
02/09/2015 886.00p 911.00p 877.50p 904.50p 103699
01/09/2015 904.50p 904.50p 874.50p 876.00p 207085
28/08/2015 900.00p 906.50p 889.50p 897.50p 410708
27/08/2015 898.50p 914.50p 892.00p 895.00p 118300
26/08/2015 895.00p 901.50p 887.00p 894.50p 193439
25/08/2015 875.00p 911.00p 861.00p 909.50p 206371
24/08/2015 907.00p 907.00p 860.00p 871.00p 383495
21/08/2015 961.00p 961.00p 919.90p 923.00p 121620
20/08/2015 980.00p 980.00p 946.00p 953.50p 76452
19/08/2015 968.50p 973.00p 961.00p 965.00p 161191
18/08/2015 973.50p 973.50p 964.00p 966.50p 78183
17/08/2015 980.00p 982.50p 962.55p 972.50p 92423
14/08/2015 966.00p 988.00p 966.00p 976.00p 124654
13/08/2015 953.50p 974.50p 949.85p 972.00p 85076
12/08/2015 948.00p 961.50p 937.50p 947.50p 111896
11/08/2015 954.50p 961.66p 952.50p 956.00p 77626
10/08/2015 964.50p 970.00p 949.55p 958.00p 177639
07/08/2015 962.50p 967.00p 954.50p 957.00p 250234
06/08/2015 965.50p 974.50p 959.50p 965.00p 196106
05/08/2015 968.00p 975.00p 967.50p 973.50p 83341
04/08/2015 979.00p 980.00p 968.00p 970.50p 129590
03/08/2015 968.00p 977.50p 965.50p 977.50p 123673
31/07/2015 959.00p 978.50p 959.00p 974.50p 188281
30/07/2015 947.00p 974.00p 947.00p 961.00p 142920
29/07/2015 963.50p 966.50p 947.00p 965.50p 77262
28/07/2015 949.00p 961.50p 942.55p 950.00p 96833
27/07/2015 948.50p 954.00p 943.00p 947.00p 103433
24/07/2015 949.00p 962.50p 947.50p 953.00p 71191
23/07/2015 963.00p 968.00p 950.00p 959.00p 106554
22/07/2015 962.00p 976.00p 960.50p 964.50p 124679
21/07/2015 957.00p 967.50p 951.50p 962.00p 67796
20/07/2015 966.00p 975.00p 958.63p 964.00p 103266
17/07/2015 951.00p 965.61p 945.00p 961.00p 113180
16/07/2015 939.50p 960.00p 939.50p 959.00p 150609
15/07/2015 935.00p 954.50p 926.00p 945.50p 383971
14/07/2015 929.50p 929.50p 910.25p 924.50p 74461
13/07/2015 909.00p 927.50p 902.50p 919.00p 98328
10/07/2015 906.50p 922.50p 887.50p 896.50p 163086
09/07/2015 877.50p 913.00p 877.50p 894.00p 76457
08/07/2015 896.50p 896.50p 885.00p 886.50p 77944
07/07/2015 913.50p 913.50p 886.00p 886.00p 142478
06/07/2015 912.50p 915.00p 900.00p 900.00p 192289
03/07/2015 894.00p 916.25p 894.00p 914.50p 91375
02/07/2015 896.50p 907.50p 895.50p 900.50p 129871
01/07/2015 894.00p 906.34p 890.00p 899.50p 73306
30/06/2015 897.50p 902.00p 881.00p 899.50p 137211
29/06/2015 910.00p 914.17p 895.00p 895.00p 501561
26/06/2015 935.50p 945.00p 927.00p 930.00p 173178
25/06/2015 909.50p 943.00p 909.50p 934.50p 266602
24/06/2015 890.00p 921.78p 883.50p 918.00p 196720
23/06/2015 888.50p 902.00p 871.00p 890.00p 154150
22/06/2015 896.00p 896.00p 872.00p 874.50p 233437
19/06/2015 895.00p 895.00p 876.50p 876.50p 377766
18/06/2015 915.50p 915.50p 881.50p 890.00p 161723

*Close Price adjusted for both dividends and splits