Workspace Group (WKP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
24/06/2011 279.22p 281.63p 274.41p 279.22p 59277
23/06/2011 286.44p 286.44p 274.41p 274.41p 182573
22/06/2011 281.63p 288.85p 281.63p 284.04p 1429935
21/06/2011 284.04p 286.44p 279.22p 284.04p 188811
20/06/2011 284.04p 284.04p 279.22p 279.22p 108173
17/06/2011 276.81p 284.04p 276.81p 281.63p 161975
16/06/2011 286.44p 289.07p 279.22p 281.63p 112757
15/06/2011 288.85p 288.85p 284.04p 284.04p 102054
14/06/2011 284.04p 293.66p 284.04p 284.04p 892673
13/06/2011 288.85p 288.85p 281.63p 288.85p 1163583
10/06/2011 288.85p 291.26p 284.04p 286.44p 114533
09/06/2011 284.04p 288.85p 281.63p 288.85p 278821
08/06/2011 284.04p 286.44p 281.63p 281.63p 124829
07/06/2011 279.22p 286.44p 274.12p 284.04p 116279
06/06/2011 284.04p 287.40p 272.00p 276.81p 105894
03/06/2011 288.85p 288.85p 284.04p 284.04p 209646
02/06/2011 284.04p 288.85p 277.45p 286.44p 225178
01/06/2011 284.04p 284.04p 276.81p 284.04p 159909
31/05/2011 284.04p 288.85p 274.41p 274.41p 171522
27/05/2011 281.63p 288.85p 281.63p 286.44p 182393
26/05/2011 279.22p 281.63p 275.13p 279.22p 57288
25/05/2011 274.41p 281.63p 273.20p 279.22p 331006
24/05/2011 279.22p 279.22p 269.59p 274.41p 434063
23/05/2011 284.04p 284.04p 276.81p 279.22p 58032
20/05/2011 279.22p 284.04p 279.22p 284.04p 182142
19/05/2011 284.04p 284.04p 274.41p 274.41p 268852
18/05/2011 284.04p 284.04p 274.41p 279.22p 673942
17/05/2011 279.22p 279.22p 274.41p 274.41p 161749
16/05/2011 279.22p 279.22p 273.33p 279.22p 92004
13/05/2011 276.81p 279.22p 275.85p 276.81p 65579
12/05/2011 281.63p 281.63p 274.41p 279.22p 22112
11/05/2011 274.41p 281.35p 274.41p 276.81p 279188
10/05/2011 279.22p 281.66p 279.22p 281.63p 42183
09/05/2011 276.81p 281.63p 274.41p 279.22p 65248
06/05/2011 281.63p 281.63p 275.14p 279.22p 189189
05/05/2011 288.85p 288.85p 279.22p 279.22p 163773
04/05/2011 284.04p 288.37p 279.22p 281.63p 112140
03/05/2011 284.04p 291.26p 280.28p 284.04p 428650
28/04/2011 264.78p 281.63p 264.78p 279.22p 142101
27/04/2011 257.56p 269.59p 257.56p 269.59p 68954
26/04/2011 264.78p 269.59p 262.37p 264.78p 54790
21/04/2011 259.96p 264.78p 255.68p 259.96p 81960
20/04/2011 262.37p 267.19p 257.56p 259.96p 163069
19/04/2011 264.78p 267.19p 256.21p 257.56p 173679
18/04/2011 272.00p 272.00p 264.78p 267.19p 24907
15/04/2011 267.19p 269.59p 262.37p 269.59p 176011
14/04/2011 264.78p 264.78p 259.96p 262.37p 123295
13/04/2011 262.37p 267.19p 259.96p 262.37p 147376
12/04/2011 262.37p 264.78p 257.56p 259.96p 63428
11/04/2011 257.56p 267.19p 253.47p 262.37p 90572
08/04/2011 267.19p 267.19p 250.34p 257.56p 340053
07/04/2011 264.78p 266.24p 257.56p 262.37p 144245
06/04/2011 269.59p 269.59p 264.78p 264.78p 170406
05/04/2011 269.59p 269.59p 259.96p 264.78p 110474
04/04/2011 262.37p 267.19p 259.96p 267.19p 76562
01/04/2011 259.96p 267.19p 259.96p 262.37p 214257
31/03/2011 264.78p 264.78p 257.56p 262.37p 194784
30/03/2011 259.96p 267.19p 259.96p 264.78p 192638
29/03/2011 255.15p 269.59p 255.15p 262.37p 335078
28/03/2011 240.71p 267.19p 240.71p 255.15p 301680
25/03/2011 247.93p 250.34p 245.52p 247.93p 68672
24/03/2011 245.52p 250.34p 243.16p 250.34p 667419
23/03/2011 250.34p 250.34p 243.12p 245.52p 507501
22/03/2011 252.74p 252.74p 240.71p 243.12p 125006
21/03/2011 247.93p 250.34p 245.28p 247.93p 418846
18/03/2011 238.30p 250.34p 237.05p 245.52p 286078
17/03/2011 231.08p 240.71p 229.03p 240.71p 295223
16/03/2011 235.89p 235.89p 228.67p 228.67p 55818
15/03/2011 235.89p 238.30p 226.27p 231.08p 260487
14/03/2011 245.52p 245.52p 238.30p 238.30p 327651
11/03/2011 245.52p 245.52p 238.30p 243.12p 190932
10/03/2011 240.71p 243.12p 236.62p 240.71p 86901
09/03/2011 240.71p 245.52p 237.10p 240.71p 71723
08/03/2011 238.30p 245.52p 238.30p 240.71p 52480
07/03/2011 243.12p 247.93p 238.30p 240.71p 61679
04/03/2011 243.12p 245.52p 238.30p 240.71p 50770
03/03/2011 233.49p 243.12p 231.08p 243.12p 97621
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

*Close Price adjusted for both dividends and splits