Workspace Group (WKP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
14/09/2010 192.57p 206.02p 185.35p 202.19p 9588478
13/09/2010 190.16p 192.57p 186.07p 190.16p 66970
10/09/2010 190.16p 192.57p 185.35p 185.35p 8522
09/09/2010 192.57p 192.57p 185.35p 187.75p 124957
08/09/2010 187.75p 194.97p 185.35p 192.57p 249015
07/09/2010 194.97p 194.97p 185.35p 192.57p 147111
06/09/2010 192.57p 192.57p 187.75p 192.57p 172167
03/09/2010 185.35p 191.36p 185.35p 187.75p 234394
02/09/2010 187.75p 190.16p 184.00p 185.35p 87769
01/09/2010 185.35p 190.16p 182.94p 185.35p 182393
31/08/2010 187.75p 190.16p 182.94p 185.35p 185121
27/08/2010 194.97p 194.97p 188.28p 192.57p 55030
26/08/2010 194.97p 194.97p 185.35p 187.75p 88930
25/08/2010 190.16p 190.16p 187.40p 190.16p 223379
24/08/2010 192.57p 197.38p 187.75p 190.16p 81241
23/08/2010 190.16p 199.79p 189.56p 190.16p 216830
20/08/2010 194.97p 197.38p 190.69p 192.57p 117772
19/08/2010 199.79p 199.79p 192.57p 194.97p 84165
18/08/2010 194.97p 199.79p 190.16p 192.57p 40745
17/08/2010 192.57p 199.79p 192.57p 199.79p 2326077
16/08/2010 204.60p 204.60p 192.57p 194.97p 71805
13/08/2010 207.01p 207.01p 195.05p 199.79p 64516
12/08/2010 202.19p 202.19p 194.97p 202.19p 74695
11/08/2010 197.38p 203.09p 194.97p 197.38p 93247
10/08/2010 204.60p 204.60p 195.55p 199.79p 49591
09/08/2010 194.97p 209.42p 194.97p 197.38p 208642
06/08/2010 209.42p 209.42p 197.38p 197.38p 84946
05/08/2010 211.82p 211.82p 197.38p 199.79p 116624
04/08/2010 202.19p 207.01p 190.16p 207.01p 203400
03/08/2010 197.38p 201.47p 190.16p 199.79p 2427196
02/08/2010 197.38p 197.38p 189.92p 192.57p 103597
30/07/2010 197.38p 197.38p 190.16p 190.16p 67857
29/07/2010 199.79p 199.79p 188.35p 192.57p 22620
28/07/2010 199.79p 199.79p 187.75p 187.75p 55541
27/07/2010 197.38p 199.79p 185.95p 197.38p 113001
26/07/2010 192.57p 195.94p 190.16p 192.57p 42892
23/07/2010 194.97p 194.97p 187.75p 192.57p 1114383
22/07/2010 197.38p 197.38p 190.16p 192.57p 52414
21/07/2010 197.38p 197.38p 190.21p 192.57p 62247
20/07/2010 199.79p 202.19p 192.57p 192.57p 229355
19/07/2010 202.19p 202.19p 192.57p 199.79p 36491
16/07/2010 192.57p 202.19p 192.57p 197.38p 109016
15/07/2010 207.01p 207.01p 192.57p 194.97p 454135
14/07/2010 211.82p 211.82p 192.57p 199.79p 1272070
13/07/2010 199.79p 211.82p 199.79p 204.60p 32402
12/07/2010 204.60p 210.74p 202.19p 204.60p 61239
09/07/2010 214.23p 214.23p 202.19p 209.42p 34453
08/07/2010 209.42p 214.23p 204.60p 214.23p 90737
07/07/2010 209.42p 210.38p 204.60p 207.01p 44259
06/07/2010 207.01p 209.42p 202.19p 207.01p 916363
05/07/2010 207.01p 214.23p 199.90p 207.01p 61673
02/07/2010 202.19p 207.01p 202.19p 202.19p 139241
01/07/2010 202.19p 209.42p 202.19p 204.60p 49422
30/06/2010 207.01p 207.01p 197.38p 207.01p 88424
29/06/2010 202.19p 207.01p 197.38p 202.19p 111565
28/06/2010 204.60p 209.42p 202.19p 209.42p 103768
25/06/2010 202.19p 207.01p 202.19p 202.19p 92087
24/06/2010 204.60p 208.36p 200.58p 207.01p 20113
23/06/2010 209.42p 209.42p 198.44p 207.01p 19421
22/06/2010 204.60p 207.01p 198.44p 207.01p 88653
21/06/2010 207.01p 207.01p 202.19p 202.19p 28713
18/06/2010 207.01p 207.01p 194.97p 197.38p 373821
17/06/2010 194.97p 204.60p 194.97p 204.60p 130356
16/06/2010 202.19p 204.61p 194.16p 197.38p 38189
15/06/2010 199.79p 207.01p 194.97p 207.01p 57277
14/06/2010 197.38p 202.79p 197.38p 197.38p 64948
11/06/2010 202.19p 202.19p 197.38p 197.38p 104862
10/06/2010 202.19p 207.01p 197.38p 202.19p 75602
09/06/2010 197.38p 200.75p 194.97p 199.79p 28892
08/06/2010 214.23p 214.23p 192.57p 192.57p 101296
07/06/2010 197.38p 211.82p 197.38p 211.82p 62399
04/06/2010 214.23p 214.23p 197.38p 202.19p 67880
03/06/2010 214.23p 214.23p 207.54p 209.42p 64780
02/06/2010 207.01p 211.82p 204.60p 209.42p 138640
01/06/2010 202.19p 214.23p 197.12p 202.19p 158600
28/05/2010 202.19p 202.19p 194.97p 194.97p 105518
27/05/2010 187.75p 204.60p 187.75p 204.60p 255484
26/05/2010 190.16p 192.57p 187.75p 187.75p 538079
25/05/2010 192.57p 193.63p 187.75p 187.75p 279102
24/05/2010 197.38p 197.38p 190.16p 197.38p 96548
21/05/2010 192.57p 192.57p 182.94p 187.75p 489687
20/05/2010 202.19p 208.62p 187.75p 187.75p 162188
19/05/2010 202.19p 207.01p 197.38p 202.19p 91395
18/05/2010 202.19p 212.38p 202.19p 209.42p 239763
17/05/2010 199.79p 211.82p 199.79p 207.01p 100071
14/05/2010 211.82p 211.82p 202.19p 207.01p 85062
13/05/2010 211.82p 214.23p 204.60p 211.82p 96737
12/05/2010 202.19p 214.23p 202.19p 209.42p 257521
11/05/2010 214.23p 216.64p 202.19p 204.60p 249687
10/05/2010 211.82p 216.64p 202.46p 216.64p 99616
07/05/2010 214.23p 216.64p 199.79p 202.19p 211045
06/05/2010 219.04p 226.27p 214.23p 214.23p 75443
05/05/2010 226.27p 226.51p 211.82p 219.04p 397818
04/05/2010 233.49p 233.49p 221.42p 221.45p 101603
30/04/2010 226.27p 231.08p 219.04p 226.27p 106733
29/04/2010 221.45p 231.08p 221.45p 226.27p 143303
28/04/2010 231.08p 231.08p 221.45p 221.45p 63388
27/04/2010 228.67p 235.89p 221.45p 231.08p 167886
26/04/2010 233.49p 235.17p 226.84p 231.08p 134802
23/04/2010 226.27p 233.49p 221.45p 231.08p 70866
22/04/2010 226.27p 233.49p 223.33p 231.08p 110489
21/04/2010 228.67p 235.89p 226.27p 233.49p 51698
20/04/2010 233.49p 233.49p 226.27p 231.08p 66833
19/04/2010 228.67p 233.49p 226.27p 226.27p 156485
16/04/2010 238.30p 238.30p 231.08p 235.89p 90212
15/04/2010 233.49p 240.42p 231.08p 235.89p 43085
14/04/2010 238.30p 240.42p 231.08p 231.08p 128633
13/04/2010 235.89p 240.71p 229.68p 231.08p 101225
12/04/2010 240.71p 249.54p 235.89p 238.30p 192086
09/04/2010 233.49p 245.52p 223.86p 245.52p 141970
08/04/2010 233.49p 238.30p 226.27p 238.30p 57847
07/04/2010 231.08p 235.89p 226.27p 235.89p 111252
06/04/2010 233.49p 233.49p 223.86p 228.67p 64886
01/04/2010 231.08p 231.08p 223.86p 223.86p 131033
31/03/2010 231.08p 231.08p 221.45p 231.08p 288473
30/03/2010 233.49p 233.92p 231.08p 233.49p 290156
29/03/2010 233.49p 233.49p 228.61p 231.08p 233565
26/03/2010 231.08p 233.49p 228.67p 233.49p 718949
25/03/2010 223.86p 233.49p 219.81p 233.49p 581164
24/03/2010 219.04p 223.86p 216.52p 223.86p 226043
23/03/2010 216.64p 222.65p 211.82p 216.64p 568690
22/03/2010 211.82p 214.23p 209.66p 211.82p 153949
19/03/2010 219.04p 219.04p 211.82p 214.23p 359342
18/03/2010 216.64p 221.45p 214.23p 216.64p 101399
17/03/2010 219.04p 223.14p 216.64p 221.45p 20425
16/03/2010 219.04p 225.18p 219.04p 223.86p 60304
15/03/2010 219.04p 226.27p 214.23p 226.27p 120093
12/03/2010 211.82p 219.04p 211.82p 219.04p 29431
11/03/2010 209.42p 214.59p 209.42p 214.23p 176660
10/03/2010 211.82p 216.64p 207.01p 211.82p 236732
09/03/2010 216.64p 216.64p 207.73p 209.42p 113762
08/03/2010 216.64p 216.64p 211.82p 214.23p 18489
05/03/2010 211.82p 216.64p 207.48p 216.64p 125188
04/03/2010 214.23p 214.23p 211.82p 214.23p 50602
03/03/2010 209.42p 214.23p 209.42p 214.23p 159315
02/03/2010 204.60p 214.23p 202.92p 214.23p 237010
01/03/2010 211.82p 211.82p 204.60p 207.01p 40017
26/02/2010 207.01p 211.82p 205.68p 209.42p 103017
25/02/2010 214.23p 216.16p 204.60p 204.60p 127967
24/02/2010 211.82p 214.23p 209.42p 214.23p 43104
23/02/2010 216.64p 216.64p 207.95p 209.42p 114727
22/02/2010 211.82p 216.64p 211.82p 216.64p 64917
19/02/2010 214.23p 216.64p 211.82p 216.64p 52495
18/02/2010 214.23p 216.64p 207.01p 216.64p 98147
17/02/2010 207.01p 211.82p 207.01p 211.82p 30136
16/02/2010 207.01p 211.82p 199.79p 211.82p 41118
15/02/2010 202.19p 204.60p 199.79p 204.60p 88881
12/02/2010 211.82p 211.82p 199.79p 202.19p 204922
11/02/2010 209.42p 211.82p 204.60p 211.82p 48865
10/02/2010 209.42p 209.77p 204.60p 207.01p 88229
09/02/2010 202.19p 207.01p 202.19p 204.60p 135357
08/02/2010 207.01p 208.93p 199.79p 202.19p 213574
05/02/2010 211.82p 212.30p 204.60p 207.01p 463165
04/02/2010 223.86p 223.86p 214.23p 214.23p 333149
03/02/2010 214.23p 223.86p 214.23p 221.45p 1154731
02/02/2010 211.82p 216.81p 209.42p 211.82p 1208693
01/02/2010 211.82p 212.41p 207.01p 207.01p 123661
29/01/2010 209.42p 211.82p 202.19p 211.82p 132679
28/01/2010 211.82p 211.82p 206.48p 207.01p 85532
27/01/2010 209.42p 209.90p 202.19p 209.42p 100569
26/01/2010 204.60p 211.82p 199.79p 207.01p 370051
25/01/2010 211.82p 211.82p 202.19p 202.19p 113622
22/01/2010 214.23p 214.23p 202.19p 207.01p 145675
21/01/2010 216.64p 216.72p 209.42p 209.42p 51908
20/01/2010 219.04p 221.45p 211.82p 211.82p 66079
19/01/2010 223.86p 223.86p 214.23p 216.64p 137132
18/01/2010 226.27p 226.27p 216.64p 216.64p 666358
15/01/2010 211.82p 223.86p 211.82p 221.45p 626106
14/01/2010 216.64p 221.45p 211.82p 211.82p 190600
13/01/2010 214.23p 219.04p 211.82p 216.64p 221715
12/01/2010 221.45p 221.45p 212.88p 216.64p 278711
11/01/2010 226.27p 229.18p 216.64p 221.45p 160885
08/01/2010 226.27p 226.52p 217.17p 221.45p 139671
07/01/2010 228.67p 228.67p 214.23p 223.86p 359773
06/01/2010 228.67p 231.08p 219.04p 226.27p 91422
05/01/2010 226.27p 231.08p 221.98p 231.08p 188541
04/01/2010 219.04p 226.27p 216.16p 226.27p 311634
31/12/2009 223.86p 223.86p 214.23p 223.86p 54690
30/12/2009 219.04p 226.27p 207.44p 221.45p 269311
29/12/2009 216.64p 219.04p 207.01p 219.04p 111303
24/12/2009 211.82p 211.82p 207.01p 209.42p 33079
23/12/2009 209.42p 209.77p 202.19p 207.01p 1756241
22/12/2009 204.60p 211.82p 202.19p 207.01p 120664
21/12/2009 197.38p 207.01p 194.97p 207.01p 271911
18/12/2009 204.60p 206.05p 197.38p 197.38p 331503
17/12/2009 204.60p 207.73p 204.60p 207.01p 99888
16/12/2009 207.01p 207.01p 204.60p 207.01p 387578
15/12/2009 202.19p 207.01p 202.19p 207.01p 209850
14/12/2009 204.60p 208.45p 195.05p 204.60p 797473
11/12/2009 207.01p 209.42p 204.60p 207.01p 637651
10/12/2009 207.01p 211.82p 199.79p 207.01p 275068
09/12/2009 207.01p 207.01p 199.79p 204.60p 359634
08/12/2009 192.57p 209.42p 190.16p 202.19p 744924
07/12/2009 197.38p 204.10p 190.16p 190.16p 143511
04/12/2009 202.19p 205.64p 197.38p 202.19p 232334
03/12/2009 197.38p 207.01p 192.57p 204.60p 282376
02/12/2009 197.38p 202.19p 193.77p 199.79p 146477
01/12/2009 197.38p 199.79p 194.97p 199.79p 181030
30/11/2009 199.79p 202.29p 194.97p 194.97p 502158
27/11/2009 197.38p 202.19p 190.16p 202.19p 312228

*Close Price adjusted for both dividends and splits