Workspace Group (WKP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
30/01/2013 329.00p 329.20p 323.30p 325.80p 33093
29/01/2013 331.10p 331.10p 323.00p 323.00p 53050
28/01/2013 329.00p 329.95p 325.10p 329.60p 111724
25/01/2013 325.80p 329.00p 325.80p 329.00p 69264
24/01/2013 328.50p 330.10p 327.30p 327.50p 182596
23/01/2013 330.00p 330.00p 323.23p 328.50p 169030
22/01/2013 335.00p 335.00p 327.40p 329.00p 239500
21/01/2013 333.50p 334.50p 328.80p 330.00p 999708
18/01/2013 334.00p 342.50p 332.90p 335.50p 211993
17/01/2013 328.00p 333.70p 325.02p 333.70p 158575
16/01/2013 322.50p 327.40p 316.30p 326.00p 671285
15/01/2013 314.60p 321.60p 313.80p 319.70p 182796
14/01/2013 312.00p 314.30p 308.10p 312.40p 224792
11/01/2013 305.00p 312.00p 303.41p 312.00p 141149
10/01/2013 305.00p 311.80p 304.66p 306.20p 190612
09/01/2013 310.00p 310.00p 302.50p 305.50p 117240
08/01/2013 304.50p 315.00p 304.50p 310.00p 270382
07/01/2013 301.10p 307.80p 300.00p 307.80p 69919
04/01/2013 300.00p 302.70p 297.00p 301.30p 244753
03/01/2013 305.40p 305.50p 301.50p 302.00p 97325
02/01/2013 305.20p 307.20p 299.23p 305.50p 168958
31/12/2012 301.00p 307.00p 301.00p 302.00p 27209
28/12/2012 302.30p 307.00p 300.10p 306.00p 52141
27/12/2012 298.10p 303.50p 298.00p 302.80p 80080
24/12/2012 296.10p 301.61p 296.10p 297.90p 25907
21/12/2012 304.10p 307.40p 296.00p 296.00p 530476
20/12/2012 313.90p 313.90p 304.26p 306.00p 167060
19/12/2012 309.40p 313.83p 305.70p 313.80p 214374
18/12/2012 315.00p 315.00p 308.40p 310.00p 278963
17/12/2012 314.90p 315.00p 307.00p 312.90p 145373
14/12/2012 304.50p 313.60p 302.20p 306.70p 112681
13/12/2012 309.00p 309.00p 300.30p 301.50p 208842
12/12/2012 310.00p 314.05p 303.38p 305.50p 235313
11/12/2012 302.50p 309.10p 301.30p 306.80p 96049
10/12/2012 298.00p 300.90p 296.00p 300.90p 63176
07/12/2012 301.30p 301.80p 293.80p 297.70p 159906
06/12/2012 299.50p 300.40p 296.20p 300.30p 80239
05/12/2012 298.00p 298.00p 294.40p 297.50p 79805
04/12/2012 299.50p 299.50p 292.70p 296.30p 133975
03/12/2012 295.50p 301.30p 293.70p 298.90p 297512
30/11/2012 295.40p 296.50p 292.20p 293.90p 98214
29/11/2012 296.50p 296.60p 295.40p 295.70p 396259
28/11/2012 297.50p 298.70p 294.00p 296.70p 87445
27/11/2012 307.00p 307.00p 298.40p 298.80p 280090
26/11/2012 303.00p 306.20p 299.60p 303.50p 106484
23/11/2012 301.70p 303.80p 299.70p 303.30p 33093
22/11/2012 302.70p 305.40p 300.00p 302.00p 80776
21/11/2012 298.90p 302.60p 298.10p 301.10p 71475
20/11/2012 301.00p 304.40p 298.70p 298.70p 127712
19/11/2012 300.20p 306.00p 300.20p 304.70p 105136
16/11/2012 306.00p 309.90p 299.50p 299.50p 2938189
15/11/2012 303.50p 308.00p 303.50p 308.00p 3232182
14/11/2012 307.50p 307.50p 304.50p 306.50p 544996
13/11/2012 304.20p 305.95p 301.50p 304.50p 1107645
12/11/2012 300.00p 309.96p 300.00p 306.80p 205529
09/11/2012 308.10p 309.10p 302.00p 303.50p 353131
08/11/2012 311.20p 312.00p 307.00p 309.20p 472446
07/11/2012 311.40p 311.60p 305.62p 308.60p 74076
06/11/2012 306.60p 310.16p 305.80p 310.00p 88245
05/11/2012 303.20p 308.93p 303.20p 306.50p 202809
02/11/2012 305.50p 307.67p 303.40p 306.40p 246168
01/11/2012 305.70p 308.10p 303.00p 306.00p 242862
31/10/2012 306.70p 308.20p 305.20p 306.00p 80091
30/10/2012 309.80p 311.50p 305.00p 308.70p 108631
29/10/2012 303.50p 311.16p 301.30p 310.00p 75620
26/10/2012 304.90p 305.00p 301.70p 303.50p 120791
25/10/2012 299.90p 303.90p 298.90p 303.70p 312033
24/10/2012 299.20p 304.40p 298.00p 301.30p 390814
23/10/2012 300.00p 303.60p 298.10p 299.00p 208589
22/10/2012 301.50p 305.70p 299.50p 302.50p 628675
19/10/2012 298.50p 305.00p 296.00p 302.20p 360711
18/10/2012 302.00p 302.46p 296.50p 298.10p 489258
17/10/2012 290.00p 301.00p 290.00p 299.00p 228256
16/10/2012 284.90p 293.90p 281.50p 290.00p 161448
15/10/2012 280.00p 285.17p 279.60p 282.20p 779603
12/10/2012 280.00p 282.70p 277.70p 281.90p 160342
11/10/2012 281.60p 281.90p 277.96p 280.70p 132116
10/10/2012 285.20p 286.70p 279.04p 282.00p 161017
09/10/2012 287.30p 287.30p 282.00p 284.00p 183247
08/10/2012 292.50p 293.00p 285.20p 285.20p 206355
05/10/2012 283.00p 292.20p 281.10p 290.50p 629419
04/10/2012 266.10p 283.90p 266.10p 281.90p 515799
03/10/2012 271.60p 275.00p 270.90p 272.70p 74966
02/10/2012 269.10p 272.90p 266.83p 271.50p 375160
01/10/2012 265.10p 270.00p 265.10p 269.40p 168657
28/09/2012 262.60p 270.60p 262.60p 269.00p 141673
27/09/2012 268.00p 268.80p 263.00p 268.70p 1020499
26/09/2012 265.60p 269.10p 261.20p 264.00p 120741
25/09/2012 255.00p 269.42p 255.00p 266.40p 252810
24/09/2012 254.00p 263.94p 254.00p 260.50p 194317
21/09/2012 254.00p 265.25p 253.00p 262.00p 2119541
20/09/2012 258.50p 260.00p 253.00p 257.00p 426674
19/09/2012 249.00p 257.75p 248.28p 251.00p 534941
18/09/2012 257.00p 259.50p 249.94p 250.75p 406100
17/09/2012 262.00p 266.00p 257.00p 259.00p 161336
14/09/2012 267.00p 267.00p 261.75p 262.75p 167647
13/09/2012 274.50p 274.50p 263.00p 263.25p 87443
12/09/2012 260.00p 270.00p 260.00p 267.50p 329458
11/09/2012 257.00p 263.00p 257.00p 260.00p 61705
10/09/2012 270.00p 270.00p 258.70p 265.25p 20942
07/09/2012 265.00p 267.31p 263.77p 266.00p 124884
06/09/2012 251.00p 264.53p 251.00p 264.50p 111101
05/09/2012 262.00p 262.00p 256.93p 257.50p 64850
04/09/2012 258.00p 262.19p 258.00p 258.00p 73679
03/09/2012 264.50p 264.50p 257.25p 262.50p 65921
31/08/2012 257.00p 261.25p 257.00p 258.00p 370273
30/08/2012 258.00p 263.00p 257.00p 261.75p 954070
29/08/2012 255.00p 259.25p 254.75p 259.00p 162391
28/08/2012 250.00p 260.69p 250.00p 258.00p 44536
24/08/2012 260.00p 260.20p 256.85p 258.50p 150795
23/08/2012 255.00p 260.00p 255.00p 259.00p 151822
22/08/2012 259.25p 260.00p 256.00p 256.00p 77720
21/08/2012 255.00p 260.00p 255.00p 260.00p 434075
20/08/2012 250.00p 259.50p 250.00p 255.00p 108380
17/08/2012 253.50p 259.00p 250.25p 257.00p 638222
16/08/2012 252.00p 254.28p 252.00p 254.25p 561972
15/08/2012 254.00p 254.00p 247.25p 252.00p 1037052
14/08/2012 244.50p 252.75p 244.50p 252.00p 92247
13/08/2012 247.00p 248.75p 242.35p 245.00p 40829
10/08/2012 247.25p 252.00p 247.16p 250.00p 30946
09/08/2012 246.25p 253.00p 246.25p 250.00p 68892
08/08/2012 246.75p 250.00p 246.75p 250.00p 132478
07/08/2012 247.50p 250.00p 241.25p 250.00p 103728
06/08/2012 248.50p 251.00p 244.75p 247.00p 114516
03/08/2012 237.25p 253.00p 237.25p 252.00p 88752
02/08/2012 237.00p 252.00p 237.00p 250.00p 76756
01/08/2012 247.00p 249.00p 243.00p 247.75p 46186
31/07/2012 247.50p 251.75p 242.00p 248.75p 49658
30/07/2012 250.00p 251.00p 248.25p 248.75p 52903
27/07/2012 239.75p 249.78p 239.75p 249.75p 67807
26/07/2012 246.50p 249.25p 241.75p 246.25p 51104
25/07/2012 238.00p 246.02p 237.85p 246.00p 51517
24/07/2012 242.50p 243.00p 235.55p 242.25p 61691
23/07/2012 242.25p 245.00p 236.51p 242.50p 427587
20/07/2012 240.00p 245.75p 239.00p 245.25p 536541
19/07/2012 241.75p 245.02p 238.50p 245.00p 102739
18/07/2012 229.25p 242.75p 229.09p 242.00p 511742
17/07/2012 238.00p 241.25p 235.00p 241.25p 43898
16/07/2012 243.00p 243.00p 234.50p 240.00p 128896
13/07/2012 234.00p 238.75p 232.00p 235.50p 124083
12/07/2012 235.00p 242.50p 235.00p 238.25p 40201
11/07/2012 242.00p 242.00p 238.00p 238.00p 33533
10/07/2012 242.00p 247.00p 242.00p 243.75p 476510
09/07/2012 239.00p 244.00p 239.00p 240.00p 41244
06/07/2012 242.25p 245.00p 240.00p 245.00p 92482
05/07/2012 239.50p 242.81p 236.75p 241.50p 88236
04/07/2012 240.75p 244.50p 236.25p 240.75p 138044
03/07/2012 233.50p 240.00p 231.75p 240.00p 74825
02/07/2012 231.00p 236.00p 230.00p 236.00p 131529
29/06/2012 228.50p 234.75p 224.25p 233.50p 503010
28/06/2012 226.50p 226.50p 220.75p 225.00p 150200
27/06/2012 224.00p 226.75p 221.25p 225.25p 86222
26/06/2012 226.25p 226.25p 221.00p 222.75p 235821
25/06/2012 229.00p 229.00p 223.25p 223.25p 226186
22/06/2012 228.00p 230.75p 227.75p 228.75p 127931
21/06/2012 230.00p 231.00p 226.50p 231.00p 395996
20/06/2012 234.00p 234.00p 225.00p 230.50p 373589
19/06/2012 232.00p 234.50p 228.50p 230.50p 236415
18/06/2012 229.00p 231.00p 228.15p 228.75p 675658
15/06/2012 225.00p 230.50p 221.00p 230.50p 1636779
14/06/2012 226.25p 227.00p 224.75p 226.75p 420423
13/06/2012 229.00p 229.00p 223.50p 224.00p 624108
12/06/2012 226.00p 227.75p 223.75p 226.50p 2288274
11/06/2012 223.50p 226.00p 222.50p 224.00p 669442
08/06/2012 218.00p 225.75p 218.00p 223.25p 231415
07/06/2012 225.00p 228.75p 220.00p 221.00p 203949
06/06/2012 220.50p 232.00p 213.50p 222.75p 293062
01/06/2012 219.00p 221.00p 215.50p 220.00p 572078
31/05/2012 217.50p 224.00p 217.50p 219.00p 261523
30/05/2012 220.50p 224.00p 214.50p 217.00p 108074
29/05/2012 217.75p 224.50p 215.61p 223.00p 175431
28/05/2012 214.75p 218.57p 214.75p 215.50p 24675
25/05/2012 216.50p 219.25p 214.00p 216.50p 211158
24/05/2012 220.00p 220.75p 215.00p 216.00p 133244
23/05/2012 227.50p 227.50p 215.00p 219.00p 183658
22/05/2012 218.25p 223.25p 218.00p 221.00p 109682
21/05/2012 220.25p 223.00p 217.00p 219.75p 126153

*Close Price adjusted for both dividends and splits