Workspace Group (WKP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
02/03/2011 235.89p 240.71p 231.08p 235.89p 131169
01/03/2011 233.49p 240.71p 233.49p 235.89p 281369
28/02/2011 240.71p 243.12p 231.08p 231.08p 146740
25/02/2011 243.12p 243.12p 235.89p 243.12p 36763
24/02/2011 243.12p 245.52p 239.98p 243.12p 195960
23/02/2011 235.89p 240.71p 235.89p 240.71p 116816
22/02/2011 240.71p 240.71p 231.08p 231.08p 84575
21/02/2011 238.30p 243.12p 238.30p 238.30p 94508
18/02/2011 243.12p 247.93p 240.71p 243.12p 79578
17/02/2011 238.30p 243.12p 238.30p 243.12p 25413
16/02/2011 238.30p 245.52p 238.30p 240.71p 65684
15/02/2011 238.30p 243.12p 235.89p 240.71p 89179
14/02/2011 244.43p 245.52p 238.30p 240.71p 135138
11/02/2011 247.93p 247.93p 238.30p 238.30p 90393
10/02/2011 252.74p 252.74p 245.52p 245.52p 196191
09/02/2011 250.34p 252.74p 245.52p 250.34p 145459
08/02/2011 240.71p 250.34p 240.71p 247.93p 84841
07/02/2011 245.52p 245.52p 240.71p 243.12p 68394
04/02/2011 240.71p 245.52p 238.30p 243.12p 942732
03/02/2011 245.52p 245.52p 235.89p 240.71p 477437
02/02/2011 250.34p 257.56p 245.52p 245.52p 565926
01/02/2011 245.52p 252.74p 245.52p 250.34p 188508
31/01/2011 245.52p 250.34p 240.71p 245.52p 310997
28/01/2011 247.93p 250.34p 245.52p 247.93p 223651
27/01/2011 255.15p 255.42p 247.93p 247.93p 304926
26/01/2011 250.34p 255.15p 246.03p 252.74p 341263
25/01/2011 238.30p 247.93p 233.49p 247.93p 922462
24/01/2011 238.30p 238.30p 231.50p 238.30p 415116
21/01/2011 238.30p 239.50p 231.08p 235.89p 295262
20/01/2011 245.52p 245.52p 235.89p 238.30p 117285
19/01/2011 243.12p 245.52p 238.30p 240.71p 203639
18/01/2011 235.89p 240.71p 231.08p 240.71p 518353
17/01/2011 231.08p 233.49p 231.08p 233.49p 476540
14/01/2011 233.49p 233.49p 228.67p 231.08p 533468
13/01/2011 231.08p 231.08p 226.27p 231.08p 79506
12/01/2011 228.67p 228.67p 221.45p 226.27p 116970
11/01/2011 226.27p 231.08p 223.86p 231.08p 153493
10/01/2011 226.27p 229.99p 223.86p 228.67p 34769
07/01/2011 223.86p 228.67p 223.86p 226.27p 31317
06/01/2011 233.49p 233.49p 223.86p 226.27p 61274
05/01/2011 228.67p 233.49p 223.86p 231.08p 210848
04/01/2011 221.45p 231.08p 221.45p 221.45p 97911
31/12/2010 233.49p 233.49p 223.86p 226.27p 10360
30/12/2010 223.86p 231.08p 223.86p 226.27p 25606
29/12/2010 231.08p 231.08p 221.45p 231.08p 90764
24/12/2010 221.45p 231.08p 221.45p 226.27p 26742
23/12/2010 231.08p 231.08p 223.86p 226.27p 174156
22/12/2010 223.86p 231.08p 223.86p 226.27p 143294
21/12/2010 231.08p 231.08p 223.49p 226.27p 74828
20/12/2010 233.49p 233.49p 223.86p 228.67p 81161
17/12/2010 231.08p 233.49p 223.86p 223.86p 568588
16/12/2010 231.08p 233.49p 228.67p 233.49p 237178
15/12/2010 233.49p 233.49p 229.15p 231.08p 106325
14/12/2010 228.67p 231.45p 223.86p 231.08p 374178
13/12/2010 228.67p 228.67p 217.70p 223.86p 44926
10/12/2010 221.45p 226.27p 220.49p 223.86p 56808
09/12/2010 214.23p 225.54p 214.23p 221.45p 168872
08/12/2010 214.23p 218.56p 211.82p 216.64p 272481
07/12/2010 226.27p 231.08p 214.23p 221.45p 106538
06/12/2010 221.45p 226.27p 215.10p 226.27p 46420
03/12/2010 226.27p 226.27p 217.24p 226.27p 66236
02/12/2010 214.23p 222.06p 214.23p 221.45p 89338
01/12/2010 221.45p 223.86p 216.64p 221.45p 77827
30/11/2010 214.23p 226.27p 211.82p 211.82p 125403
29/11/2010 219.04p 223.43p 211.82p 211.82p 76433
26/11/2010 216.64p 221.45p 214.23p 216.64p 19177
25/11/2010 216.64p 221.45p 216.64p 221.45p 49143
24/11/2010 216.64p 219.04p 211.82p 216.64p 69023
23/11/2010 221.45p 221.45p 216.64p 216.64p 51884
22/11/2010 233.49p 233.49p 219.04p 219.04p 726966
19/11/2010 233.49p 233.49p 226.27p 233.49p 267499
18/11/2010 231.08p 233.49p 226.27p 233.49p 91573
17/11/2010 235.89p 238.30p 231.08p 231.08p 256862
16/11/2010 238.30p 238.30p 226.84p 233.49p 334796
15/11/2010 240.71p 240.71p 226.27p 228.67p 148653
12/11/2010 228.67p 231.08p 226.27p 231.08p 424730
11/11/2010 223.86p 233.49p 223.86p 231.08p 370662
10/11/2010 231.08p 234.16p 223.86p 223.86p 76627
09/11/2010 228.67p 233.49p 228.67p 228.67p 315437
08/11/2010 235.89p 235.89p 228.67p 231.08p 104066
05/11/2010 233.49p 235.89p 229.28p 235.89p 52392
04/11/2010 231.08p 233.49p 226.27p 231.08p 174920
03/11/2010 223.86p 228.67p 221.45p 226.27p 655577
02/11/2010 231.08p 231.08p 223.86p 228.67p 73530
01/11/2010 231.08p 233.49p 223.86p 231.08p 277039
29/10/2010 228.67p 228.67p 223.86p 228.67p 138573
28/10/2010 223.86p 228.67p 219.24p 228.67p 187007
27/10/2010 216.64p 223.86p 216.64p 223.86p 158568
26/10/2010 214.23p 221.45p 214.23p 221.45p 50060
25/10/2010 221.45p 221.45p 215.29p 219.04p 56821
22/10/2010 216.64p 219.04p 214.23p 214.23p 26056
21/10/2010 216.64p 221.45p 211.82p 216.64p 45483
20/10/2010 216.64p 218.37p 211.82p 214.23p 411182
19/10/2010 219.04p 220.97p 211.58p 211.82p 306306
18/10/2010 216.64p 223.86p 216.64p 219.04p 73679
15/10/2010 219.04p 223.86p 214.23p 216.64p 89023
14/10/2010 214.23p 221.45p 208.53p 219.04p 1416429
13/10/2010 211.82p 211.82p 207.11p 211.82p 215999
12/10/2010 207.01p 211.82p 205.85p 209.42p 110903
11/10/2010 207.01p 211.82p 205.16p 211.82p 328660
08/10/2010 207.01p 209.82p 204.60p 207.01p 333295
07/10/2010 214.23p 214.23p 207.01p 211.82p 98421
06/10/2010 211.82p 214.23p 207.01p 211.82p 72420
05/10/2010 209.42p 211.82p 207.01p 211.82p 50958
04/10/2010 211.82p 211.82p 204.60p 209.42p 163476
01/10/2010 207.01p 211.82p 202.53p 211.82p 228802
30/09/2010 202.19p 207.01p 197.38p 207.01p 301946
29/09/2010 202.19p 207.01p 200.58p 207.01p 163712
28/09/2010 197.38p 204.60p 197.38p 202.19p 239325
27/09/2010 207.01p 207.01p 199.79p 204.60p 37183
24/09/2010 194.97p 207.01p 194.97p 204.60p 106079
23/09/2010 199.79p 204.60p 197.38p 197.38p 21234
22/09/2010 204.60p 209.42p 197.96p 202.19p 91906
21/09/2010 197.38p 204.60p 197.38p 202.19p 58166
20/09/2010 199.79p 209.42p 199.79p 202.19p 44008
17/09/2010 209.42p 209.42p 198.25p 202.19p 149520
16/09/2010 209.42p 209.42p 199.79p 202.19p 140261
15/09/2010 204.60p 207.54p 198.17p 204.60p 181016
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

*Close Price adjusted for both dividends and splits