Workspace Group (WKP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
17/06/2015 937.00p 937.00p 905.50p 905.50p 95767
16/06/2015 926.50p 934.00p 914.00p 926.50p 156751
15/06/2015 932.50p 932.50p 916.00p 921.50p 178010
12/06/2015 946.50p 946.50p 925.00p 934.50p 83936
11/06/2015 942.00p 944.00p 929.00p 940.00p 178739
10/06/2015 940.50p 945.00p 930.50p 937.00p 108126
09/06/2015 948.50p 951.00p 931.00p 935.00p 113088
08/06/2015 962.00p 962.00p 940.00p 942.50p 150533
05/06/2015 973.00p 974.50p 947.50p 950.00p 212349
04/06/2015 983.50p 983.50p 957.50p 975.00p 190071
03/06/2015 930.00p 980.00p 928.00p 980.00p 677022
02/06/2015 940.00p 940.00p 909.00p 920.00p 159014
01/06/2015 900.00p 937.50p 895.00p 932.00p 140377
29/05/2015 888.50p 908.00p 888.50p 902.50p 156440
28/05/2015 881.00p 896.00p 881.00p 892.50p 85109
27/05/2015 870.00p 890.00p 870.00p 889.00p 74129
26/05/2015 883.50p 887.00p 870.50p 875.00p 129436
22/05/2015 874.00p 897.00p 874.00p 889.50p 69255
21/05/2015 884.00p 887.50p 879.50p 879.50p 80481
20/05/2015 904.00p 904.00p 882.00p 891.50p 84551
19/05/2015 889.00p 904.00p 877.00p 895.00p 152756
18/05/2015 879.00p 884.50p 872.44p 883.00p 79994
15/05/2015 883.00p 883.00p 868.50p 873.50p 119848
14/05/2015 861.00p 877.50p 848.50p 875.00p 85546
13/05/2015 845.00p 858.50p 838.16p 851.50p 276692
12/05/2015 838.50p 846.16p 826.08p 838.00p 96022
11/05/2015 869.50p 869.50p 840.00p 848.50p 123677
08/05/2015 835.00p 873.00p 833.60p 866.50p 282033
07/05/2015 823.00p 827.50p 812.50p 819.00p 175508
06/05/2015 830.00p 845.96p 823.00p 826.00p 378227
05/05/2015 830.00p 850.00p 830.00p 835.00p 114785
01/05/2015 841.50p 848.40p 830.00p 840.50p 66286
30/04/2015 826.00p 850.50p 823.50p 844.00p 170426
29/04/2015 840.00p 840.00p 815.96p 827.00p 194284
28/04/2015 836.50p 850.00p 814.39p 821.00p 220099
27/04/2015 861.50p 865.50p 837.38p 841.00p 98878
24/04/2015 862.00p 875.46p 858.50p 861.50p 85024
23/04/2015 870.00p 871.50p 856.50p 869.00p 132936
22/04/2015 878.00p 880.50p 859.00p 859.00p 72222
21/04/2015 881.00p 885.00p 871.50p 875.00p 74299
20/04/2015 871.50p 880.00p 869.50p 876.00p 123674
17/04/2015 878.00p 890.00p 872.00p 878.50p 130389
16/04/2015 893.00p 894.88p 875.00p 880.00p 101421
15/04/2015 890.50p 908.31p 882.50p 895.00p 130767
14/04/2015 875.50p 884.50p 866.50p 884.50p 141944
13/04/2015 890.00p 890.00p 867.00p 871.00p 168859
10/04/2015 889.00p 890.50p 866.50p 889.00p 64994
09/04/2015 874.50p 891.50p 867.00p 879.50p 66203
08/04/2015 874.50p 880.60p 863.50p 871.50p 141483
07/04/2015 872.00p 880.00p 862.00p 869.50p 97371
02/04/2015 866.50p 869.50p 852.00p 860.50p 91112
01/04/2015 843.00p 866.50p 840.20p 851.00p 157930
31/03/2015 876.50p 885.96p 851.00p 854.50p 161938
30/03/2015 882.50p 892.01p 868.79p 880.50p 158259
27/03/2015 868.00p 884.00p 859.00p 884.00p 129549
26/03/2015 882.50p 892.10p 850.98p 854.00p 119031
25/03/2015 904.00p 904.00p 880.50p 888.50p 92779
24/03/2015 882.50p 902.50p 882.50p 892.00p 176569
23/03/2015 906.00p 909.46p 885.00p 892.00p 143975
20/03/2015 875.00p 916.00p 861.50p 916.00p 681020
19/03/2015 874.50p 874.50p 859.00p 863.50p 153202
18/03/2015 856.00p 873.50p 856.00p 860.00p 133830
17/03/2015 838.00p 863.50p 830.50p 863.00p 190543
16/03/2015 836.50p 842.00p 825.00p 830.00p 87782
13/03/2015 819.00p 840.50p 818.50p 835.00p 88171
12/03/2015 816.00p 818.00p 808.00p 812.50p 119968
11/03/2015 838.50p 840.50p 803.83p 805.50p 133735
10/03/2015 841.50p 855.50p 820.50p 826.00p 258094
09/03/2015 847.00p 847.00p 823.50p 835.00p 108719
06/03/2015 848.50p 854.00p 839.50p 850.00p 254181
05/03/2015 848.00p 852.00p 842.00p 844.00p 139589
04/03/2015 836.00p 848.00p 836.00p 840.50p 158121
03/03/2015 847.00p 854.00p 840.00p 841.50p 118737
02/03/2015 851.50p 860.50p 845.50p 846.50p 160837
27/02/2015 839.00p 860.00p 833.50p 860.00p 254288
26/02/2015 836.00p 837.00p 823.00p 834.50p 240488
25/02/2015 820.50p 842.50p 811.00p 842.50p 155297
24/02/2015 800.00p 822.00p 798.40p 822.00p 173087
23/02/2015 795.50p 799.84p 788.50p 797.00p 102656
20/02/2015 800.00p 804.50p 789.00p 792.00p 245844
19/02/2015 806.50p 810.00p 797.00p 802.50p 106581
18/02/2015 812.50p 815.50p 798.00p 805.00p 379822
17/02/2015 814.00p 814.00p 799.00p 807.50p 85580
16/02/2015 814.00p 814.00p 801.38p 807.50p 66523
13/02/2015 804.00p 818.50p 804.00p 808.00p 158157
12/02/2015 788.00p 806.00p 786.50p 798.50p 144422
11/02/2015 798.00p 798.00p 776.00p 794.50p 186433
10/02/2015 782.50p 806.50p 782.50p 794.00p 425785
09/02/2015 809.50p 809.50p 782.00p 787.00p 184338
06/02/2015 814.00p 814.00p 802.00p 802.00p 88970
05/02/2015 805.00p 815.00p 798.50p 815.00p 111404
04/02/2015 816.50p 816.50p 808.00p 808.50p 92654
03/02/2015 798.50p 818.00p 794.00p 810.00p 169953
02/02/2015 800.50p 803.50p 775.00p 803.50p 245156
30/01/2015 798.00p 801.00p 789.00p 790.00p 133976
29/01/2015 790.00p 795.00p 788.50p 795.00p 158144
28/01/2015 796.50p 798.00p 792.48p 798.00p 155747
27/01/2015 804.50p 804.50p 787.00p 790.00p 173120
26/01/2015 785.50p 803.00p 785.50p 794.00p 189873
23/01/2015 789.50p 806.00p 779.00p 803.50p 314634
22/01/2015 795.00p 795.00p 770.00p 770.00p 355627
21/01/2015 793.00p 797.00p 783.50p 791.50p 111675
20/01/2015 782.50p 799.00p 782.50p 795.00p 132710
19/01/2015 775.50p 792.50p 769.33p 789.50p 78644
16/01/2015 781.00p 787.00p 767.50p 777.50p 136452
15/01/2015 775.00p 789.00p 765.00p 788.00p 59681
14/01/2015 775.00p 775.00p 764.50p 772.50p 198758
13/01/2015 769.50p 773.00p 763.84p 770.50p 62066
12/01/2015 760.50p 768.50p 759.00p 765.00p 96836
09/01/2015 780.00p 780.00p 748.40p 759.00p 108895
08/01/2015 762.00p 782.00p 762.00p 766.00p 97530
07/01/2015 770.00p 780.00p 763.33p 780.00p 137147
06/01/2015 783.50p 790.55p 770.50p 770.50p 103056
05/01/2015 766.50p 790.00p 766.50p 783.50p 204940
02/01/2015 769.50p 776.00p 754.55p 776.00p 82261
31/12/2014 749.00p 769.50p 749.00p 765.00p 42027
30/12/2014 769.00p 769.00p 749.88p 755.00p 87974
29/12/2014 760.50p 778.00p 760.50p 763.00p 180808
24/12/2014 776.00p 779.48p 767.21p 776.50p 69131
23/12/2014 730.50p 766.50p 730.50p 764.50p 127042
22/12/2014 712.50p 733.00p 712.38p 732.50p 143895
19/12/2014 715.00p 721.00p 701.00p 721.00p 503403
18/12/2014 711.00p 715.00p 704.00p 708.00p 190863
17/12/2014 696.50p 709.50p 692.00p 708.00p 64704
16/12/2014 700.50p 705.00p 693.00p 697.50p 230996
15/12/2014 690.00p 714.00p 690.00p 692.50p 117189
12/12/2014 699.50p 713.00p 691.07p 693.50p 98760
11/12/2014 713.00p 721.64p 705.00p 711.00p 136244
10/12/2014 708.50p 723.50p 694.81p 722.50p 140683
09/12/2014 701.00p 708.00p 699.00p 703.00p 139074
08/12/2014 716.00p 719.50p 705.00p 709.00p 145948
05/12/2014 718.00p 724.00p 711.09p 718.50p 176809
04/12/2014 710.00p 714.00p 702.00p 708.50p 183770
03/12/2014 702.00p 712.00p 699.25p 706.50p 333435
02/12/2014 692.50p 703.00p 689.44p 699.00p 1170455
01/12/2014 697.00p 697.12p 681.00p 690.00p 426697
28/11/2014 691.50p 691.50p 685.00p 688.00p 589826
27/11/2014 691.00p 692.00p 685.50p 687.00p 666974
26/11/2014 690.00p 690.00p 682.89p 688.00p 232112
25/11/2014 688.00p 693.00p 680.00p 686.00p 1067566
24/11/2014 686.50p 693.50p 676.00p 685.00p 126873
21/11/2014 678.00p 694.50p 670.00p 670.00p 333258
20/11/2014 681.00p 694.00p 677.90p 680.00p 108733
19/11/2014 692.00p 699.50p 683.54p 690.00p 256338
18/11/2014 689.00p 695.25p 683.75p 686.50p 122573
17/11/2014 675.00p 689.00p 675.00p 683.00p 84530
14/11/2014 670.50p 689.51p 670.50p 680.00p 97902
13/11/2014 679.00p 679.50p 669.00p 678.50p 104025
12/11/2014 674.00p 684.00p 668.50p 670.00p 233825
11/11/2014 663.50p 676.00p 659.50p 670.00p 94099
10/11/2014 625.50p 667.50p 625.50p 660.50p 122559
07/11/2014 640.50p 655.00p 624.00p 635.00p 78843
06/11/2014 647.50p 655.00p 640.00p 640.00p 185570
05/11/2014 656.00p 656.50p 645.00p 653.00p 46281
04/11/2014 653.50p 655.00p 642.50p 650.00p 117224
03/11/2014 646.00p 657.50p 645.00p 648.50p 109617
31/10/2014 640.00p 656.50p 628.66p 656.50p 133034
30/10/2014 633.50p 639.00p 622.00p 638.50p 57846
29/10/2014 633.00p 633.00p 625.00p 627.00p 35334
28/10/2014 625.00p 633.00p 624.00p 627.00p 80658
27/10/2014 636.00p 636.00p 627.00p 631.50p 29829
24/10/2014 633.50p 640.00p 625.50p 631.50p 111669
23/10/2014 631.00p 635.00p 620.31p 633.50p 83567
22/10/2014 625.00p 631.00p 621.00p 629.50p 82123
21/10/2014 617.00p 630.00p 615.00p 621.50p 107663
20/10/2014 618.50p 626.00p 615.00p 618.00p 44830
17/10/2014 615.00p 629.00p 612.23p 617.00p 123397
16/10/2014 615.00p 618.00p 601.00p 615.00p 175613
15/10/2014 612.00p 619.00p 605.00p 606.00p 65196
14/10/2014 613.00p 613.00p 599.00p 609.00p 257731
13/10/2014 604.50p 626.00p 600.00p 600.00p 95457
10/10/2014 601.00p 617.50p 592.00p 613.00p 72117
09/10/2014 624.00p 624.00p 609.00p 613.50p 68019
08/10/2014 609.00p 620.00p 607.00p 612.00p 1056397
07/10/2014 634.50p 634.50p 609.50p 612.50p 69507
06/10/2014 631.50p 632.00p 622.00p 624.50p 37644
03/10/2014 619.00p 632.00p 619.00p 626.50p 190640
02/10/2014 629.00p 629.00p 610.00p 610.00p 153043
01/10/2014 629.00p 635.00p 617.00p 626.00p 120490
30/09/2014 632.50p 639.00p 625.00p 632.50p 74310
29/09/2014 623.50p 629.50p 617.50p 628.50p 86618
26/09/2014 619.00p 627.00p 617.00p 622.00p 66668
25/09/2014 626.50p 632.69p 619.00p 623.00p 54734
24/09/2014 633.00p 633.00p 612.50p 620.50p 95529
23/09/2014 634.00p 634.00p 617.50p 620.00p 103749
22/09/2014 639.00p 645.50p 625.00p 627.00p 95749
19/09/2014 644.00p 659.66p 639.00p 639.00p 494200
18/09/2014 632.50p 643.50p 630.00p 641.50p 138200
17/09/2014 641.00p 641.00p 634.50p 635.00p 101948
16/09/2014 630.50p 639.00p 630.50p 635.00p 129306
15/09/2014 630.50p 639.10p 630.50p 635.00p 148754
12/09/2014 629.50p 640.00p 629.50p 638.00p 44556
11/09/2014 636.00p 643.50p 629.55p 635.00p 110105
10/09/2014 631.50p 642.00p 627.00p 640.00p 72524
09/09/2014 633.50p 638.00p 624.50p 638.00p 46118
08/09/2014 645.00p 645.00p 632.50p 637.00p 64926
05/09/2014 637.00p 644.00p 628.50p 642.00p 87053
04/09/2014 633.50p 639.50p 627.22p 639.50p 82842
03/09/2014 636.00p 637.00p 627.50p 637.00p 21294
02/09/2014 630.00p 636.00p 627.50p 630.50p 61209

*Close Price adjusted for both dividends and splits