Workspace Group (WKP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
23/06/2014 565.50p 575.53p 565.50p 572.00p 73049
20/06/2014 574.50p 577.00p 569.55p 575.00p 229091
19/06/2014 568.00p 579.50p 567.00p 574.00p 105802
18/06/2014 573.00p 573.00p 542.00p 566.00p 305747
17/06/2014 601.00p 606.92p 571.00p 571.00p 223935
16/06/2014 622.00p 622.00p 601.86p 602.50p 229695
13/06/2014 619.50p 626.50p 611.00p 611.00p 143365
12/06/2014 639.00p 639.00p 622.62p 626.50p 90392
11/06/2014 632.50p 637.00p 625.90p 629.00p 159753
10/06/2014 630.00p 638.00p 622.00p 636.50p 120333
09/06/2014 622.00p 629.00p 620.00p 629.00p 121899
06/06/2014 602.50p 620.00p 602.00p 620.00p 177545
05/06/2014 600.00p 610.00p 599.00p 605.00p 144271
04/06/2014 595.00p 619.00p 584.00p 608.50p 272951
03/06/2014 583.50p 585.36p 574.31p 584.00p 75938
02/06/2014 580.00p 581.50p 571.25p 577.50p 206524
30/05/2014 573.00p 577.26p 573.00p 573.00p 145059
29/05/2014 568.00p 580.50p 568.00p 574.00p 37235
28/05/2014 559.00p 581.50p 559.00p 574.50p 73023
27/05/2014 567.00p 570.00p 550.50p 568.00p 101742
23/05/2014 568.00p 568.00p 550.56p 556.00p 145890
22/05/2014 554.00p 558.50p 553.50p 555.00p 91553
21/05/2014 568.00p 568.00p 554.00p 556.50p 109024
20/05/2014 555.00p 564.00p 555.00p 558.50p 72187
19/05/2014 569.00p 569.00p 552.50p 557.00p 190351
16/05/2014 566.00p 578.50p 555.50p 556.50p 180005
15/05/2014 569.00p 579.00p 568.00p 572.00p 103230
14/05/2014 580.00p 584.00p 569.00p 569.00p 50734
13/05/2014 568.50p 577.50p 560.00p 577.50p 112858
12/05/2014 566.00p 571.16p 556.00p 560.00p 123265
09/05/2014 578.00p 578.00p 565.50p 565.50p 132501
08/05/2014 571.00p 575.00p 567.50p 575.00p 65902
07/05/2014 570.00p 576.00p 567.00p 567.50p 87148
06/05/2014 579.00p 581.00p 571.00p 578.00p 83136
02/05/2014 577.00p 587.50p 575.00p 575.50p 69441
01/05/2014 562.00p 592.50p 562.00p 581.00p 72804
30/04/2014 570.00p 575.50p 561.60p 574.00p 98906
29/04/2014 580.00p 580.00p 571.50p 575.00p 54768
28/04/2014 589.00p 589.00p 566.00p 572.50p 387365
25/04/2014 604.00p 604.00p 574.00p 576.00p 105794
24/04/2014 601.00p 614.38p 600.00p 600.00p 168983
23/04/2014 620.00p 620.00p 604.38p 610.00p 209332
22/04/2014 602.00p 618.50p 602.00p 608.50p 70300
17/04/2014 591.00p 610.00p 591.00p 606.00p 59234
16/04/2014 595.00p 602.00p 587.00p 598.00p 254721
15/04/2014 567.00p 592.50p 567.00p 588.00p 569775
14/04/2014 578.50p 579.50p 569.50p 579.50p 265318
11/04/2014 592.00p 606.00p 568.00p 570.00p 372151
10/04/2014 586.00p 622.50p 586.00p 606.00p 495017
09/04/2014 590.00p 595.00p 576.00p 590.50p 51928
08/04/2014 594.00p 594.00p 575.50p 576.00p 45914
07/04/2014 583.00p 594.75p 583.00p 593.00p 79306
04/04/2014 585.50p 594.00p 578.00p 591.50p 82733
03/04/2014 580.00p 590.00p 574.50p 578.00p 576193
02/04/2014 580.00p 593.50p 580.00p 587.00p 50293
01/04/2014 592.00p 597.30p 581.50p 583.50p 100339
31/03/2014 590.00p 595.50p 578.00p 592.50p 135841
28/03/2014 580.00p 587.00p 575.00p 582.00p 152557
27/03/2014 573.00p 587.00p 573.00p 582.50p 157928
26/03/2014 569.00p 586.50p 569.00p 580.00p 84980
25/03/2014 551.00p 577.00p 551.00p 570.00p 141973
24/03/2014 566.00p 566.00p 557.50p 565.00p 120833
21/03/2014 553.00p 559.12p 550.00p 559.00p 267812
20/03/2014 552.50p 565.00p 550.50p 558.00p 335601
19/03/2014 565.00p 576.00p 558.50p 565.00p 224828
18/03/2014 574.50p 575.50p 567.00p 567.00p 96121
17/03/2014 548.50p 583.50p 548.50p 575.00p 154856
14/03/2014 560.00p 563.82p 549.37p 558.00p 72421
13/03/2014 569.00p 578.00p 560.50p 560.50p 57431
12/03/2014 577.00p 583.50p 568.50p 569.50p 226842
11/03/2014 571.00p 582.00p 568.50p 575.00p 109220
10/03/2014 585.00p 590.00p 569.11p 577.00p 105230
07/03/2014 596.00p 596.00p 585.00p 588.50p 254439
06/03/2014 601.50p 603.50p 595.00p 595.50p 130672
05/03/2014 600.00p 609.50p 600.00p 602.00p 61573
04/03/2014 585.50p 606.70p 585.50p 606.50p 156196
03/03/2014 595.00p 595.00p 583.83p 591.50p 110743
28/02/2014 585.00p 593.00p 579.50p 593.00p 203102
27/02/2014 557.50p 584.50p 557.50p 579.50p 65729
26/02/2014 563.00p 569.00p 557.27p 564.50p 38006
25/02/2014 571.50p 571.50p 555.96p 563.00p 106130
24/02/2014 581.00p 581.00p 558.50p 564.00p 115061
21/02/2014 584.50p 585.00p 571.40p 576.50p 36229
20/02/2014 572.00p 583.00p 572.00p 578.50p 89219
19/02/2014 577.00p 584.00p 570.50p 575.00p 80050
18/02/2014 563.00p 583.50p 562.50p 583.50p 157376
17/02/2014 551.50p 566.50p 551.50p 562.50p 56290
14/02/2014 546.50p 559.50p 546.50p 553.00p 270687
13/02/2014 552.00p 560.00p 544.10p 550.00p 81213
12/02/2014 568.50p 570.00p 556.00p 560.00p 64768
11/02/2014 566.50p 571.00p 560.00p 569.00p 87172
10/02/2014 555.50p 570.50p 555.50p 570.00p 535565
07/02/2014 556.00p 561.50p 555.00p 561.50p 50648
06/02/2014 554.00p 564.50p 547.00p 561.00p 63970
05/02/2014 538.50p 550.00p 538.00p 547.50p 68922
04/02/2014 533.50p 550.00p 533.50p 545.50p 337088
03/02/2014 551.00p 551.50p 540.00p 540.00p 848143
31/01/2014 542.00p 548.50p 541.00p 543.00p 473992
30/01/2014 544.00p 556.00p 534.08p 539.50p 585385
29/01/2014 561.50p 561.50p 533.50p 544.00p 342689
28/01/2014 550.00p 555.00p 545.00p 552.50p 66838
27/01/2014 545.00p 554.00p 536.50p 545.00p 159300
24/01/2014 558.00p 570.38p 545.33p 551.00p 77371
23/01/2014 559.50p 571.38p 559.50p 567.00p 81327
22/01/2014 572.00p 572.00p 560.23p 570.00p 79700
21/01/2014 575.50p 582.50p 563.73p 570.00p 103736
20/01/2014 585.50p 588.50p 575.50p 579.00p 83302
17/01/2014 567.50p 594.00p 567.50p 577.50p 160686
16/01/2014 564.00p 582.06p 564.00p 572.00p 77170
15/01/2014 548.50p 573.00p 548.50p 573.00p 205721
14/01/2014 565.00p 565.00p 549.00p 551.00p 54044
13/01/2014 557.50p 567.00p 553.88p 556.50p 65846
10/01/2014 548.00p 562.81p 548.00p 556.00p 165509
09/01/2014 546.00p 562.50p 546.00p 552.00p 609014
08/01/2014 537.00p 551.50p 537.00p 548.00p 181268
07/01/2014 538.00p 550.00p 534.81p 542.00p 55174
06/01/2014 534.00p 537.00p 531.50p 534.50p 279576
03/01/2014 534.00p 538.00p 527.50p 536.50p 203757
02/01/2014 527.50p 534.00p 527.50p 527.50p 435714
31/12/2013 528.00p 528.00p 521.50p 528.00p 16108
30/12/2013 521.00p 524.00p 516.12p 522.50p 64964
27/12/2013 511.00p 521.00p 511.00p 521.00p 28529
24/12/2013 519.00p 519.00p 512.00p 512.00p 8542
23/12/2013 512.00p 518.00p 508.00p 518.00p 25670
20/12/2013 500.00p 515.00p 500.00p 512.00p 214126
19/12/2013 510.00p 513.00p 505.00p 509.00p 167997
18/12/2013 500.50p 506.50p 500.50p 505.00p 50289
17/12/2013 503.50p 512.00p 500.50p 504.00p 95618
16/12/2013 501.00p 504.00p 498.00p 501.00p 106144
13/12/2013 494.90p 499.70p 493.00p 498.00p 41593
12/12/2013 495.00p 495.20p 489.00p 492.90p 156848
11/12/2013 495.60p 504.50p 490.90p 495.00p 70389
10/12/2013 503.00p 508.00p 496.60p 499.50p 37155
09/12/2013 497.20p 503.50p 495.00p 503.00p 61456
06/12/2013 481.70p 504.90p 481.70p 495.00p 105002
05/12/2013 498.00p 502.00p 480.10p 488.00p 141873
04/12/2013 499.00p 507.00p 495.00p 502.00p 60596
03/12/2013 491.00p 499.50p 487.60p 493.10p 61234
02/12/2013 505.00p 510.06p 489.36p 492.60p 58752
29/11/2013 502.00p 513.00p 493.60p 505.00p 200375
28/11/2013 500.50p 505.50p 493.20p 493.60p 29502
27/11/2013 484.80p 501.00p 484.80p 501.00p 54300
26/11/2013 484.80p 494.90p 484.80p 492.70p 61236
25/11/2013 498.50p 498.50p 485.80p 487.20p 92819
22/11/2013 489.50p 495.00p 482.00p 491.50p 63487
21/11/2013 486.80p 490.30p 473.00p 486.20p 157494
20/11/2013 497.50p 497.50p 487.50p 489.90p 57888
19/11/2013 500.00p 500.50p 495.90p 497.50p 99676
18/11/2013 499.20p 499.90p 494.10p 497.00p 87854
15/11/2013 499.30p 501.31p 496.00p 497.30p 82332
14/11/2013 495.00p 504.35p 495.00p 499.00p 85764
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

*Close Price adjusted for both dividends and splits