Workspace Group (WKP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
24/04/2017 839.00p 856.50p 827.00p 831.00p 246087
21/04/2017 856.50p 856.50p 830.00p 834.00p 356414
20/04/2017 867.50p 867.50p 836.50p 840.00p 585247
19/04/2017 856.00p 872.50p 851.00p 861.00p 392728
18/04/2017 850.00p 856.50p 841.50p 856.50p 261395
13/04/2017 843.00p 856.50p 837.50p 856.50p 175805
12/04/2017 833.00p 844.50p 828.50p 844.50p 100514
11/04/2017 814.50p 831.00p 814.50p 831.00p 226040
10/04/2017 801.50p 824.50p 801.50p 817.00p 89256
07/04/2017 792.00p 820.00p 787.46p 819.50p 183967
06/04/2017 790.00p 805.50p 782.50p 805.50p 187606
05/04/2017 768.00p 791.50p 768.00p 787.50p 109129
04/04/2017 791.00p 791.00p 776.50p 782.50p 182972
03/04/2017 790.00p 790.00p 769.00p 773.50p 125834
31/03/2017 776.50p 785.50p 764.50p 785.00p 210441
30/03/2017 749.50p 766.50p 749.50p 766.50p 132637
29/03/2017 748.00p 766.50p 748.00p 766.50p 170704
28/03/2017 751.50p 767.50p 751.50p 766.50p 127156
27/03/2017 767.50p 771.00p 761.00p 768.50p 72838
24/03/2017 765.00p 772.00p 760.00p 772.00p 103095
23/03/2017 769.50p 770.00p 753.50p 765.50p 173529
22/03/2017 790.50p 790.50p 752.50p 758.50p 217442
21/03/2017 784.50p 786.74p 774.50p 775.00p 130975
20/03/2017 790.50p 791.00p 783.50p 784.50p 112472
17/03/2017 779.00p 788.50p 773.77p 788.50p 639967
16/03/2017 770.00p 774.00p 758.00p 770.00p 143236
15/03/2017 769.00p 775.28p 755.00p 765.00p 236070
14/03/2017 768.50p 782.50p 768.00p 775.00p 198135
13/03/2017 794.00p 794.00p 775.50p 785.00p 121939
10/03/2017 767.00p 797.00p 767.00p 778.00p 98369
09/03/2017 790.00p 790.00p 768.50p 783.50p 125133
08/03/2017 779.00p 780.00p 768.00p 773.00p 215156
07/03/2017 799.50p 799.50p 775.00p 779.00p 161583
06/03/2017 779.00p 788.00p 778.00p 788.00p 120020
03/03/2017 778.50p 784.50p 774.00p 779.00p 131107
02/03/2017 801.00p 801.00p 781.00p 787.00p 177735
01/03/2017 783.00p 798.50p 783.00p 793.50p 263335
28/02/2017 790.50p 798.00p 783.50p 794.00p 270341
27/02/2017 806.00p 806.00p 787.18p 796.00p 146602
24/02/2017 778.00p 804.00p 778.00p 797.50p 124517
23/02/2017 794.50p 800.00p 792.82p 796.00p 112906
22/02/2017 797.50p 797.50p 778.50p 792.00p 147429
21/02/2017 780.00p 793.50p 780.00p 788.50p 179280
20/02/2017 779.00p 791.00p 778.00p 786.00p 93378
17/02/2017 759.00p 775.50p 759.00p 772.00p 206750
16/02/2017 786.50p 786.50p 768.00p 768.50p 108873
15/02/2017 758.50p 784.00p 758.50p 779.50p 185664
14/02/2017 773.00p 777.00p 770.50p 775.50p 216715
13/02/2017 752.50p 777.50p 752.50p 773.00p 145933
10/02/2017 772.50p 776.50p 755.00p 771.00p 98638
09/02/2017 774.00p 777.50p 769.50p 771.50p 105525
08/02/2017 760.00p 773.50p 757.00p 770.00p 247552
07/02/2017 761.00p 764.00p 755.50p 757.50p 206498
06/02/2017 764.50p 764.50p 749.50p 755.00p 93527
03/02/2017 749.50p 761.04p 743.50p 760.00p 191321
02/02/2017 747.50p 750.00p 740.50p 742.50p 208215
01/02/2017 755.00p 755.00p 741.50p 750.00p 281034
31/01/2017 742.50p 755.00p 742.50p 755.00p 199966
30/01/2017 749.50p 749.50p 735.50p 742.50p 158216
27/01/2017 749.00p 760.00p 743.00p 749.50p 168604
26/01/2017 768.50p 768.50p 755.50p 759.00p 276819
25/01/2017 750.50p 770.00p 750.00p 760.50p 787118
24/01/2017 762.50p 770.00p 754.00p 758.00p 517064
23/01/2017 755.00p 766.00p 751.50p 766.00p 291455
20/01/2017 756.50p 767.50p 750.50p 755.00p 730266
19/01/2017 768.00p 770.00p 747.50p 760.00p 530564
18/01/2017 763.00p 779.50p 763.00p 774.00p 298955
17/01/2017 760.00p 777.00p 758.00p 770.50p 186516
16/01/2017 760.00p 763.00p 756.00p 760.00p 110027
13/01/2017 761.00p 769.50p 758.50p 764.00p 156419
12/01/2017 772.00p 782.50p 758.50p 761.50p 230166
11/01/2017 784.50p 789.00p 779.00p 780.00p 79547
10/01/2017 772.50p 784.00p 772.50p 779.00p 1031422
09/01/2017 802.00p 802.50p 772.50p 776.00p 326186
06/01/2017 793.00p 814.50p 790.50p 798.00p 197858
05/01/2017 790.50p 792.50p 780.07p 790.50p 214508
04/01/2017 756.50p 784.00p 756.50p 780.00p 398385
03/01/2017 786.50p 789.00p 755.50p 768.00p 210569
30/12/2016 764.00p 792.00p 764.00p 792.00p 110078
29/12/2016 762.00p 772.50p 755.05p 772.00p 170629
28/12/2016 756.50p 761.50p 748.60p 755.00p 84315
23/12/2016 753.50p 761.50p 748.50p 761.00p 61071
22/12/2016 753.50p 753.50p 743.57p 747.00p 108989
21/12/2016 753.50p 753.50p 737.50p 749.50p 120119
20/12/2016 728.00p 747.00p 728.00p 745.00p 159054
19/12/2016 752.50p 754.50p 741.50p 742.50p 297288
16/12/2016 737.00p 753.50p 732.50p 746.50p 356975
15/12/2016 740.00p 740.00p 716.00p 734.50p 290326
14/12/2016 743.00p 743.50p 730.50p 733.00p 171289
13/12/2016 746.00p 746.00p 726.50p 740.00p 185387
12/12/2016 729.50p 736.50p 724.50p 730.00p 144358
09/12/2016 718.00p 735.50p 718.00p 735.50p 196425
08/12/2016 723.50p 732.50p 718.50p 722.00p 151086
07/12/2016 714.00p 721.50p 707.50p 721.00p 163104
06/12/2016 684.00p 712.50p 684.00p 709.50p 248959
05/12/2016 701.50p 701.50p 679.50p 690.50p 167404
02/12/2016 698.00p 698.00p 680.50p 690.00p 783045
01/12/2016 678.00p 691.00p 678.00p 682.50p 122781
30/11/2016 694.00p 703.50p 685.50p 686.50p 268438
29/11/2016 685.50p 693.50p 684.47p 693.00p 179058
28/11/2016 679.50p 683.50p 674.00p 683.00p 80669
25/11/2016 682.50p 682.50p 673.50p 680.00p 130912
24/11/2016 676.50p 683.50p 669.50p 678.00p 225502
23/11/2016 655.50p 684.50p 655.50p 671.50p 214792
22/11/2016 670.00p 673.00p 667.00p 670.00p 209360
21/11/2016 682.50p 690.67p 658.15p 663.50p 176882
18/11/2016 690.00p 690.50p 684.00p 688.50p 240664
17/11/2016 694.00p 699.50p 686.00p 687.00p 453113
16/11/2016 694.50p 705.00p 685.00p 687.50p 286007
15/11/2016 686.00p 708.50p 686.00p 689.50p 200236
14/11/2016 685.00p 701.00p 683.00p 692.00p 602578
11/11/2016 663.00p 685.00p 663.00p 682.00p 287050
10/11/2016 684.50p 684.50p 657.00p 663.00p 407593
09/11/2016 648.50p 692.00p 639.50p 674.50p 1072398
08/11/2016 632.50p 650.00p 632.50p 646.00p 149194
07/11/2016 638.50p 647.00p 629.50p 647.00p 152694
04/11/2016 642.00p 644.00p 620.50p 629.00p 216427
03/11/2016 625.00p 659.50p 623.00p 641.00p 412642
02/11/2016 622.50p 630.50p 619.00p 623.00p 148863
01/11/2016 625.00p 632.00p 623.00p 628.50p 191244
31/10/2016 620.50p 634.00p 615.00p 629.50p 197152
28/10/2016 636.00p 639.00p 624.00p 632.50p 182099
27/10/2016 640.00p 643.96p 627.00p 637.00p 234481
26/10/2016 632.50p 642.50p 632.50p 639.50p 347908
25/10/2016 644.00p 648.00p 635.50p 639.50p 86857
24/10/2016 645.00p 649.50p 640.50p 643.50p 155020
21/10/2016 640.00p 648.50p 637.81p 644.50p 162878
20/10/2016 648.00p 651.00p 642.00p 644.50p 281694
19/10/2016 648.50p 652.50p 631.50p 648.00p 185437
18/10/2016 653.00p 654.00p 644.00p 649.50p 223213
17/10/2016 654.50p 654.50p 642.00p 645.50p 170354
14/10/2016 656.00p 664.37p 652.00p 652.00p 120089
13/10/2016 648.00p 668.00p 641.00p 661.50p 233240
12/10/2016 675.00p 675.00p 642.50p 649.50p 225226
11/10/2016 650.00p 667.50p 650.00p 662.50p 182601
10/10/2016 686.50p 686.50p 651.00p 654.50p 231444
07/10/2016 686.00p 686.50p 672.50p 672.50p 483565
06/10/2016 685.00p 690.50p 676.00p 683.50p 186438
05/10/2016 707.00p 710.50p 687.00p 687.50p 226113
04/10/2016 704.50p 725.00p 704.50p 708.50p 258817
03/10/2016 691.50p 708.00p 691.50p 703.00p 214175
30/09/2016 693.50p 698.00p 681.00p 698.00p 189890
29/09/2016 705.50p 707.50p 690.00p 694.00p 130170
28/09/2016 700.50p 705.00p 697.50p 703.50p 92157
27/09/2016 709.50p 709.50p 685.00p 700.00p 202619
26/09/2016 703.50p 705.00p 689.50p 705.00p 201095
23/09/2016 705.50p 705.50p 695.00p 704.00p 146769
22/09/2016 691.50p 704.00p 691.50p 704.00p 110462
21/09/2016 685.00p 700.50p 685.00p 697.50p 89972
20/09/2016 701.00p 701.00p 689.00p 693.00p 158198
19/09/2016 682.50p 700.00p 682.50p 698.50p 133600
16/09/2016 672.00p 700.00p 672.00p 693.00p 632337
15/09/2016 677.00p 687.00p 672.00p 683.50p 937539
14/09/2016 690.00p 692.50p 678.00p 691.50p 231339
13/09/2016 711.50p 715.00p 683.00p 689.50p 398945
12/09/2016 731.50p 731.50p 712.00p 714.50p 332593
09/09/2016 720.00p 731.50p 720.00p 731.50p 373989
08/09/2016 703.00p 735.00p 703.00p 735.00p 214135
07/09/2016 710.50p 721.00p 710.50p 716.50p 139506
06/09/2016 704.50p 717.50p 704.50p 715.50p 180673
05/09/2016 706.00p 724.80p 703.00p 705.50p 125851
02/09/2016 715.00p 724.50p 706.00p 718.00p 264295
01/09/2016 687.50p 720.50p 685.50p 718.50p 235349
31/08/2016 681.50p 688.00p 676.00p 686.50p 145207
30/08/2016 670.00p 682.00p 670.00p 676.50p 91057
26/08/2016 672.50p 684.00p 669.50p 677.50p 110108
25/08/2016 680.00p 692.50p 675.50p 681.50p 187095
24/08/2016 678.00p 694.50p 669.00p 694.50p 197132
23/08/2016 659.50p 679.00p 656.50p 672.00p 186925
22/08/2016 653.00p 658.00p 647.50p 656.50p 176680
19/08/2016 667.50p 667.50p 649.50p 651.50p 165796
18/08/2016 652.00p 662.50p 652.00p 661.00p 111977
17/08/2016 658.00p 661.50p 651.50p 654.00p 127874
16/08/2016 668.50p 679.00p 659.00p 659.50p 178326
15/08/2016 676.00p 681.00p 669.00p 675.00p 174477
12/08/2016 666.50p 682.00p 665.50p 678.50p 314496
11/08/2016 668.50p 678.50p 663.00p 673.50p 140323
10/08/2016 668.50p 685.50p 668.50p 677.00p 283274
09/08/2016 681.00p 685.50p 675.50p 680.00p 200527
08/08/2016 690.00p 690.50p 680.00p 684.50p 131753
05/08/2016 684.00p 686.00p 675.55p 682.50p 168203
04/08/2016 671.50p 690.00p 666.50p 684.50p 246701
03/08/2016 695.00p 695.00p 666.50p 672.00p 254013
02/08/2016 694.00p 700.00p 678.50p 691.50p 148687
01/08/2016 708.00p 712.44p 695.00p 696.50p 205510
29/07/2016 696.50p 707.00p 696.50p 705.00p 226831
28/07/2016 689.50p 706.50p 687.50p 697.00p 258324
27/07/2016 683.00p 696.50p 680.00p 693.00p 148669
26/07/2016 686.00p 688.43p 681.00p 681.00p 180672
25/07/2016 690.50p 697.00p 684.50p 687.00p 262707
22/07/2016 697.00p 707.96p 686.50p 691.00p 170176
21/07/2016 708.50p 713.00p 686.00p 694.50p 361016
20/07/2016 690.50p 740.00p 681.00p 711.00p 357959
19/07/2016 679.00p 684.50p 675.00p 679.50p 148742
18/07/2016 675.50p 692.00p 675.50p 679.00p 153174
15/07/2016 675.00p 690.00p 675.00p 680.00p 273100
14/07/2016 682.50p 695.00p 669.25p 680.00p 464537
13/07/2016 666.50p 678.00p 663.50p 674.50p 412781
12/07/2016 653.00p 684.50p 652.00p 671.00p 310575
11/07/2016 621.50p 662.00p 619.28p 661.00p 379305

*Close Price adjusted for both dividends and splits