Workspace Group (WKP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
13/11/2013 500.00p 508.45p 495.80p 495.80p 109721
12/11/2013 510.00p 510.00p 500.00p 508.00p 1006833
11/11/2013 495.00p 512.50p 488.00p 500.00p 195393
08/11/2013 484.50p 496.19p 484.50p 488.00p 50449
07/11/2013 485.00p 492.50p 480.30p 492.50p 234832
06/11/2013 472.00p 491.00p 472.00p 485.10p 41810
05/11/2013 489.20p 489.20p 475.70p 483.80p 44450
04/11/2013 480.00p 486.60p 478.50p 478.50p 163580
01/11/2013 490.00p 490.00p 480.00p 480.50p 99466
31/10/2013 487.80p 490.20p 478.30p 489.40p 171782
30/10/2013 490.00p 503.00p 484.80p 488.90p 213150
29/10/2013 475.00p 498.00p 475.00p 498.00p 192327
28/10/2013 467.50p 482.00p 467.50p 481.90p 41050
25/10/2013 477.40p 478.60p 472.95p 477.00p 118407
24/10/2013 474.90p 479.00p 472.00p 476.00p 204103
23/10/2013 472.30p 475.10p 470.90p 472.00p 75736
22/10/2013 472.00p 475.00p 464.30p 475.00p 66257
21/10/2013 480.00p 481.30p 473.10p 476.00p 103148
18/10/2013 479.90p 481.14p 476.10p 476.10p 37937
17/10/2013 481.10p 482.30p 476.30p 479.00p 73987
16/10/2013 473.60p 482.80p 472.80p 482.30p 121157
15/10/2013 470.50p 475.30p 470.30p 475.30p 60173
14/10/2013 468.20p 472.90p 466.50p 472.90p 49219
11/10/2013 464.00p 471.30p 464.00p 466.50p 362942
10/10/2013 458.60p 469.20p 455.42p 466.20p 157104
09/10/2013 448.90p 457.00p 446.00p 456.50p 91492
08/10/2013 465.00p 465.00p 446.00p 446.00p 59500
07/10/2013 466.00p 470.20p 457.70p 459.90p 56867
04/10/2013 462.50p 474.00p 462.50p 467.00p 81836
03/10/2013 472.00p 472.80p 462.50p 467.00p 55916
02/10/2013 474.00p 476.10p 466.87p 470.00p 122844
01/10/2013 455.00p 481.00p 453.40p 481.00p 176507
30/09/2013 444.80p 454.00p 443.10p 454.00p 116731
27/09/2013 446.00p 448.10p 441.20p 444.80p 53612
26/09/2013 434.00p 446.00p 433.20p 444.80p 90683
25/09/2013 415.00p 433.80p 413.20p 433.40p 170945
24/09/2013 426.00p 427.20p 414.70p 414.70p 331809
23/09/2013 427.50p 434.80p 424.60p 424.60p 80033
20/09/2013 428.00p 435.00p 427.50p 429.00p 252806
19/09/2013 427.50p 438.50p 427.50p 430.00p 126038
18/09/2013 427.50p 439.80p 427.50p 435.00p 27363
17/09/2013 431.00p 435.00p 430.10p 432.50p 61561
16/09/2013 430.70p 439.90p 430.10p 430.10p 103851
13/09/2013 435.00p 436.00p 430.00p 435.00p 37335
12/09/2013 430.60p 435.00p 430.00p 430.00p 44216
11/09/2013 438.30p 440.00p 431.80p 435.00p 87597
10/09/2013 431.40p 439.10p 430.60p 435.00p 49063
09/09/2013 441.00p 441.00p 428.00p 430.60p 73928
06/09/2013 443.00p 443.00p 437.70p 441.00p 63336
05/09/2013 432.60p 442.90p 430.77p 442.90p 121227
04/09/2013 427.40p 432.00p 421.10p 430.90p 44428
03/09/2013 447.20p 448.90p 420.82p 426.00p 257572
02/09/2013 448.40p 452.10p 445.70p 445.70p 105706
30/08/2013 447.50p 449.80p 439.50p 442.40p 84290
29/08/2013 452.30p 454.25p 446.00p 446.00p 34361
28/08/2013 459.80p 465.30p 451.60p 451.60p 78860
27/08/2013 466.10p 467.30p 459.60p 465.30p 82343
23/08/2013 458.50p 468.20p 455.70p 465.90p 62698
22/08/2013 450.10p 458.90p 449.42p 458.90p 78005
21/08/2013 455.00p 455.00p 448.30p 450.20p 38878
20/08/2013 453.30p 455.00p 451.00p 452.80p 32653
19/08/2013 451.80p 452.40p 445.10p 452.40p 53426
16/08/2013 440.10p 449.90p 436.00p 447.40p 234620
15/08/2013 451.50p 454.90p 432.20p 436.00p 149536
14/08/2013 458.80p 463.00p 454.00p 454.90p 49227
13/08/2013 463.80p 464.20p 458.40p 463.00p 45498
12/08/2013 469.00p 469.00p 459.20p 461.30p 50834
09/08/2013 462.50p 467.30p 456.00p 467.30p 92349
08/08/2013 458.20p 458.20p 453.00p 456.00p 181251
07/08/2013 454.80p 462.10p 451.10p 452.20p 41497
06/08/2013 453.60p 464.20p 453.60p 460.00p 235964
05/08/2013 461.50p 465.20p 454.50p 457.00p 215289
02/08/2013 465.20p 475.00p 462.10p 463.00p 129598
01/08/2013 458.90p 475.00p 452.53p 475.00p 283452
31/07/2013 457.70p 457.70p 451.60p 451.60p 140582
30/07/2013 450.70p 454.50p 450.00p 453.50p 86068
29/07/2013 451.30p 453.80p 447.50p 450.00p 55232
26/07/2013 452.50p 452.50p 450.00p 451.00p 28180
25/07/2013 451.30p 456.70p 450.00p 453.40p 826129
24/07/2013 447.00p 454.80p 447.00p 454.10p 1392433
23/07/2013 445.00p 456.80p 445.00p 450.00p 159143
22/07/2013 440.00p 451.20p 438.30p 447.50p 324708
19/07/2013 446.30p 446.30p 438.30p 438.30p 71598
18/07/2013 443.40p 447.90p 438.00p 442.00p 88988
17/07/2013 443.30p 447.50p 440.40p 444.40p 241249
16/07/2013 440.00p 447.10p 440.00p 443.50p 133939
15/07/2013 440.20p 446.90p 439.50p 446.90p 136109
12/07/2013 439.10p 443.90p 438.60p 440.00p 73389
11/07/2013 443.00p 448.00p 438.70p 439.00p 128375
10/07/2013 435.70p 443.00p 435.10p 442.90p 123372
09/07/2013 437.70p 444.60p 437.70p 442.00p 222904
08/07/2013 432.70p 443.50p 432.70p 440.00p 188996
05/07/2013 438.30p 441.90p 436.40p 440.00p 162956
04/07/2013 422.80p 438.00p 420.60p 435.00p 680018
03/07/2013 410.00p 427.70p 408.90p 423.00p 879289
02/07/2013 384.00p 411.20p 384.00p 411.20p 416061
01/07/2013 385.30p 389.90p 384.33p 385.00p 347378
28/06/2013 385.50p 389.80p 384.30p 388.00p 303615
27/06/2013 389.00p 392.00p 382.00p 385.90p 478178
26/06/2013 394.50p 396.30p 390.30p 391.50p 109215
25/06/2013 397.00p 403.20p 391.40p 391.40p 125943
24/06/2013 401.80p 407.10p 397.62p 399.60p 161845
21/06/2013 405.80p 411.00p 405.00p 405.00p 466408
20/06/2013 409.20p 411.00p 405.30p 410.00p 266993
19/06/2013 410.00p 411.40p 406.90p 411.00p 444039
18/06/2013 410.00p 410.00p 408.10p 408.50p 255650
17/06/2013 405.60p 410.00p 405.60p 408.50p 219206
14/06/2013 403.70p 410.00p 403.70p 405.90p 353796
13/06/2013 393.60p 409.15p 393.60p 406.90p 649853
12/06/2013 385.00p 403.00p 385.00p 402.10p 124115
11/06/2013 394.50p 397.70p 382.40p 394.50p 259134
10/06/2013 382.90p 387.91p 381.91p 383.00p 95622
07/06/2013 388.50p 390.00p 380.60p 386.10p 124093
06/06/2013 395.70p 397.00p 381.00p 381.00p 254984
05/06/2013 397.20p 403.10p 394.90p 395.00p 516319
04/06/2013 406.70p 408.80p 401.20p 401.50p 198614
03/06/2013 401.90p 408.80p 401.50p 401.60p 126640
31/05/2013 408.70p 411.50p 401.50p 402.40p 176661
30/05/2013 413.00p 413.00p 403.80p 406.40p 128945
29/05/2013 418.90p 418.90p 411.80p 411.80p 1081461
28/05/2013 417.50p 425.00p 413.40p 418.20p 139891
24/05/2013 408.00p 415.80p 408.00p 413.40p 500540
23/05/2013 407.10p 416.60p 405.20p 415.00p 1709667
22/05/2013 415.30p 415.30p 412.19p 414.70p 191477
21/05/2013 410.50p 415.80p 408.00p 415.00p 1148246
20/05/2013 413.30p 413.90p 407.80p 408.90p 92198
17/05/2013 396.70p 411.60p 392.11p 410.00p 2317488
16/05/2013 395.90p 396.70p 392.53p 393.60p 246363
15/05/2013 392.60p 397.00p 390.00p 395.00p 450545
14/05/2013 389.50p 390.70p 387.60p 390.70p 766422
13/05/2013 389.60p 389.60p 385.00p 387.60p 219424
10/05/2013 388.10p 389.60p 387.70p 388.60p 112824
09/05/2013 392.60p 392.60p 388.00p 388.00p 153964
08/05/2013 375.60p 397.50p 375.60p 390.00p 1554528
07/05/2013 374.10p 382.50p 374.10p 380.70p 137329
03/05/2013 378.30p 380.30p 374.60p 376.90p 51222
02/05/2013 379.60p 381.10p 378.22p 378.30p 260032
01/05/2013 376.00p 378.40p 373.50p 378.00p 45202
30/04/2013 365.10p 375.15p 365.10p 375.00p 2151848
29/04/2013 374.20p 375.50p 368.00p 370.00p 666582
26/04/2013 371.00p 372.90p 368.60p 368.60p 2146324
25/04/2013 372.90p 375.90p 368.00p 370.00p 119722
24/04/2013 367.80p 374.00p 367.80p 370.50p 631062
23/04/2013 371.20p 373.90p 368.10p 373.20p 132684
22/04/2013 375.70p 376.00p 371.00p 371.20p 362915
19/04/2013 374.00p 374.87p 371.10p 373.40p 73263
18/04/2013 371.10p 376.00p 370.00p 371.90p 76694
17/04/2013 374.10p 376.00p 371.56p 373.50p 1427513
16/04/2013 369.30p 374.10p 367.00p 374.10p 601821
15/04/2013 373.00p 373.00p 368.00p 369.30p 81648
12/04/2013 371.90p 374.00p 367.90p 372.00p 196230
11/04/2013 360.10p 372.00p 360.10p 369.20p 419857
10/04/2013 353.80p 363.30p 352.60p 360.70p 57879
09/04/2013 352.00p 357.00p 343.31p 354.50p 64581
08/04/2013 350.00p 350.00p 343.00p 348.00p 84423
05/04/2013 350.00p 350.00p 342.36p 343.00p 75935
04/04/2013 350.40p 350.99p 344.80p 349.50p 108299
03/04/2013 345.50p 353.10p 345.50p 350.40p 329243
02/04/2013 343.20p 352.50p 342.40p 352.00p 158887
28/03/2013 340.90p 343.20p 339.40p 343.20p 95491
27/03/2013 343.60p 343.60p 335.00p 336.90p 55165
26/03/2013 342.00p 345.10p 340.40p 343.00p 100570
25/03/2013 344.50p 344.90p 335.80p 339.90p 239266
22/03/2013 345.50p 348.00p 338.30p 344.20p 67680
21/03/2013 334.60p 348.00p 334.60p 348.00p 323794
20/03/2013 338.00p 340.00p 332.50p 337.90p 57030
19/03/2013 332.00p 338.00p 331.00p 336.00p 121468
18/03/2013 338.00p 338.00p 330.00p 332.40p 131547
15/03/2013 346.00p 347.00p 331.80p 331.80p 2080923
14/03/2013 349.90p 349.90p 341.10p 344.00p 1281460
13/03/2013 355.70p 362.40p 345.00p 347.50p 523321
12/03/2013 361.90p 364.37p 356.35p 358.50p 389971
11/03/2013 360.80p 364.80p 359.10p 360.50p 111638
08/03/2013 364.40p 365.00p 360.00p 360.00p 77750
07/03/2013 345.00p 363.20p 345.00p 363.20p 326016
06/03/2013 349.70p 351.20p 343.20p 351.00p 168756
05/03/2013 345.00p 348.20p 340.10p 348.00p 50838
04/03/2013 343.90p 343.90p 338.50p 343.20p 64370
01/03/2013 337.50p 345.60p 337.50p 340.00p 110288
28/02/2013 345.00p 345.00p 340.00p 342.40p 87931
27/02/2013 343.50p 345.50p 340.00p 340.00p 79447
26/02/2013 338.20p 344.20p 337.50p 339.00p 103788
25/02/2013 343.00p 346.50p 340.00p 341.80p 74219
22/02/2013 350.00p 350.00p 343.00p 344.60p 209144
21/02/2013 347.80p 347.80p 344.20p 346.80p 313563
20/02/2013 347.00p 347.60p 344.40p 347.10p 148887
19/02/2013 343.00p 346.00p 340.00p 345.00p 59951
18/02/2013 343.00p 343.50p 340.00p 340.00p 41063
15/02/2013 335.50p 342.70p 335.50p 342.70p 278430
14/02/2013 335.00p 340.00p 335.00p 335.00p 95839
13/02/2013 338.50p 344.90p 335.00p 337.00p 246137
12/02/2013 334.70p 344.93p 334.70p 344.90p 152919
11/02/2013 330.00p 339.30p 330.00p 336.50p 303355
08/02/2013 320.00p 333.60p 316.86p 333.60p 323965
07/02/2013 319.90p 320.60p 316.20p 317.00p 57207
06/02/2013 329.20p 332.20p 315.50p 319.50p 209593
05/02/2013 330.00p 330.00p 326.07p 328.40p 43871
04/02/2013 328.10p 333.50p 323.10p 330.00p 155648
01/02/2013 326.00p 326.10p 324.10p 326.00p 207854
31/01/2013 327.00p 327.00p 321.63p 325.70p 106414

*Close Price adjusted for both dividends and splits