Workspace Group (WKP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
18/05/2012 221.00p 221.00p 215.00p 219.00p 155248
17/05/2012 223.00p 223.55p 219.25p 221.00p 231061
16/05/2012 213.00p 225.00p 213.00p 222.75p 186008
15/05/2012 216.00p 221.75p 214.50p 217.00p 161957
14/05/2012 219.50p 219.50p 210.75p 213.25p 140129
11/05/2012 220.00p 226.00p 218.00p 222.00p 158444
10/05/2012 224.25p 227.25p 218.00p 221.00p 140369
09/05/2012 220.75p 227.00p 216.75p 220.75p 399749
08/05/2012 220.00p 226.75p 217.25p 219.25p 287286
04/05/2012 218.00p 220.00p 215.75p 220.00p 314948
03/05/2012 223.25p 226.00p 217.50p 220.00p 315383
02/05/2012 226.00p 227.00p 215.75p 220.50p 484518
01/05/2012 225.25p 225.75p 218.00p 224.00p 313297
30/04/2012 230.50p 233.00p 223.00p 225.75p 194714
27/04/2012 227.25p 236.25p 226.75p 226.75p 180641
26/04/2012 235.00p 235.00p 227.00p 228.25p 107009
25/04/2012 228.75p 237.25p 227.25p 228.25p 183564
24/04/2012 232.00p 232.00p 230.00p 230.00p 54519
23/04/2012 230.50p 230.75p 227.25p 230.75p 66559
20/04/2012 229.50p 232.00p 228.00p 230.75p 179172
19/04/2012 235.50p 238.25p 229.25p 229.75p 300203
18/04/2012 234.00p 238.52p 227.75p 238.50p 311226
17/04/2012 234.00p 234.42p 227.25p 232.00p 142674
16/04/2012 231.00p 239.00p 228.25p 229.00p 109926
13/04/2012 235.00p 241.25p 228.75p 229.50p 126259
12/04/2012 231.50p 235.50p 230.25p 231.75p 192883
11/04/2012 233.25p 235.25p 230.36p 235.25p 2280008
10/04/2012 233.00p 240.00p 230.50p 232.50p 128706
05/04/2012 237.25p 241.25p 234.75p 238.00p 849988
04/04/2012 233.00p 235.57p 233.00p 234.00p 515038
03/04/2012 245.00p 245.00p 232.50p 240.50p 625971
02/04/2012 245.00p 245.00p 234.72p 239.25p 157407
30/03/2012 245.00p 245.00p 232.86p 235.25p 168208
29/03/2012 239.75p 240.00p 230.50p 234.50p 1106355
28/03/2012 240.00p 243.37p 234.13p 240.00p 1162234
27/03/2012 240.25p 242.00p 240.00p 240.75p 428854
26/03/2012 233.50p 240.00p 232.25p 239.00p 506278
23/03/2012 244.00p 244.00p 232.00p 232.00p 137509
22/03/2012 238.00p 243.00p 232.25p 233.50p 593078
21/03/2012 245.00p 245.00p 238.25p 239.25p 158022
20/03/2012 230.25p 242.75p 230.25p 240.00p 128588
19/03/2012 235.00p 242.00p 230.00p 242.00p 273133
16/03/2012 246.25p 246.25p 231.18p 231.50p 599699
15/03/2012 248.00p 248.00p 240.25p 242.00p 421627
14/03/2012 242.00p 246.00p 240.70p 242.00p 232018
13/03/2012 237.00p 242.00p 232.08p 241.75p 145877
12/03/2012 234.25p 236.25p 228.00p 235.75p 69230
09/03/2012 229.25p 236.75p 229.25p 236.25p 122409
08/03/2012 232.00p 234.50p 229.25p 231.00p 50054
07/03/2012 236.50p 236.50p 226.00p 226.00p 85540
06/03/2012 230.00p 232.05p 226.00p 226.00p 114662
05/03/2012 234.25p 234.75p 227.73p 233.00p 148506
02/03/2012 231.00p 237.00p 228.50p 237.00p 62783
01/03/2012 223.00p 231.00p 223.00p 227.75p 227443
29/02/2012 224.25p 233.50p 222.50p 225.25p 52822
28/02/2012 227.00p 227.00p 222.00p 222.00p 167472
27/02/2012 227.00p 229.75p 225.10p 225.50p 43045
24/02/2012 229.50p 229.50p 226.25p 226.25p 166882
23/02/2012 228.75p 228.75p 225.00p 225.00p 15483
22/02/2012 226.25p 228.75p 225.00p 225.00p 48170
21/02/2012 233.00p 233.25p 227.23p 228.00p 154275
20/02/2012 225.25p 232.25p 225.00p 227.00p 113333
17/02/2012 229.25p 230.25p 224.46p 230.00p 33124
16/02/2012 230.00p 230.00p 224.25p 226.00p 56398
15/02/2012 234.75p 235.00p 226.20p 228.00p 126379
14/02/2012 225.25p 230.50p 223.00p 225.50p 196442
13/02/2012 236.00p 236.00p 228.50p 230.00p 87636
10/02/2012 235.00p 239.00p 225.00p 228.75p 157946
09/02/2012 237.25p 238.25p 232.00p 232.00p 107972
08/02/2012 243.50p 243.50p 232.25p 234.75p 170626
07/02/2012 241.00p 243.50p 238.00p 240.00p 137267
06/02/2012 244.00p 247.03p 238.25p 241.00p 155437

*Close Price adjusted for both dividends and splits