Workspace Group (WKP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
26/11/2009 209.42p 209.42p 194.97p 197.38p 267774
25/11/2009 211.82p 214.23p 207.01p 209.42p 245836
24/11/2009 211.82p 214.23p 209.42p 209.42p 476038
23/11/2009 211.82p 214.50p 209.42p 211.82p 942421
20/11/2009 214.23p 214.91p 207.01p 211.82p 1121159
19/11/2009 209.42p 214.42p 207.01p 211.82p 1471062
18/11/2009 214.23p 214.23p 199.50p 211.82p 961454
17/11/2009 211.82p 216.64p 205.81p 214.23p 1427495
16/11/2009 226.27p 226.27p 204.60p 209.42p 475207
13/11/2009 226.27p 233.49p 218.66p 223.86p 811141
12/11/2009 219.04p 226.27p 214.23p 226.27p 332272
11/11/2009 211.82p 216.64p 202.19p 216.64p 330698
10/11/2009 207.01p 207.01p 202.19p 207.01p 147257
09/11/2009 199.79p 207.01p 199.79p 204.60p 100668
06/11/2009 199.79p 204.60p 197.38p 199.79p 482669
05/11/2009 194.97p 199.79p 192.57p 197.38p 89705
04/11/2009 197.38p 202.19p 187.75p 197.38p 284914
03/11/2009 194.97p 197.38p 190.16p 192.57p 256937
02/11/2009 197.38p 204.60p 194.97p 194.97p 236952
30/10/2009 199.79p 202.19p 194.97p 197.38p 108696
29/10/2009 194.97p 199.79p 190.16p 199.79p 262881
28/10/2009 199.79p 202.19p 194.97p 197.38p 391694
27/10/2009 209.42p 209.42p 199.79p 199.79p 469544
26/10/2009 207.01p 209.42p 202.19p 204.60p 195802
23/10/2009 211.82p 211.82p 204.60p 209.42p 116940
22/10/2009 209.42p 209.42p 202.19p 209.42p 83676
21/10/2009 214.23p 214.23p 202.19p 207.01p 201552
20/10/2009 211.82p 219.04p 209.42p 209.42p 1132848
19/10/2009 204.60p 214.23p 204.60p 214.23p 124630
16/10/2009 204.60p 214.23p 204.60p 214.23p 128465
15/10/2009 207.01p 214.23p 202.19p 204.60p 280125
14/10/2009 214.23p 214.23p 204.60p 204.60p 276620
13/10/2009 216.64p 219.04p 214.23p 214.23p 130772
12/10/2009 219.04p 231.08p 216.64p 219.04p 246932
09/10/2009 221.45p 228.67p 216.64p 221.45p 278236
08/10/2009 211.82p 219.04p 207.01p 219.04p 239777
07/10/2009 204.60p 211.82p 202.19p 211.82p 214315
06/10/2009 199.79p 209.42p 199.79p 204.60p 271347
05/10/2009 202.19p 204.60p 197.38p 199.79p 206661
02/10/2009 207.01p 209.42p 197.38p 204.60p 488318
01/10/2009 209.42p 221.45p 209.42p 211.82p 255897
30/09/2009 204.60p 216.64p 204.60p 211.82p 604470
29/09/2009 204.60p 211.82p 202.19p 204.60p 468465
28/09/2009 207.01p 211.82p 194.97p 202.19p 741689
25/09/2009 209.42p 211.82p 197.38p 204.60p 558202
24/09/2009 223.86p 223.86p 204.60p 204.60p 283003
23/09/2009 233.49p 240.71p 219.04p 223.86p 346520
22/09/2009 231.08p 238.30p 231.08p 231.08p 255101
21/09/2009 247.93p 250.34p 233.49p 233.49p 223862

*Close Price adjusted for both dividends and splits