Workspace Group (WKP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
06/07/2016 615.00p 618.00p 573.50p 577.00p 499193
05/07/2016 648.00p 652.00p 601.50p 604.50p 381106
04/07/2016 683.00p 683.00p 648.00p 652.00p 298249
01/07/2016 688.00p 693.98p 674.50p 685.00p 190040
30/06/2016 666.50p 689.50p 658.00p 689.50p 524410
29/06/2016 660.00p 665.00p 646.00p 661.50p 587215
28/06/2016 643.00p 667.43p 643.00p 649.50p 346091
27/06/2016 724.50p 726.50p 621.00p 624.50p 537354
24/06/2016 698.50p 753.13p 636.00p 733.50p 578831
23/06/2016 853.50p 870.70p 834.98p 869.00p 394487
22/06/2016 824.50p 842.50p 816.50p 838.50p 243667
21/06/2016 811.00p 837.50p 811.00p 828.00p 347369
20/06/2016 785.00p 820.50p 785.00p 819.50p 285312
17/06/2016 764.00p 782.00p 752.50p 782.00p 845623
16/06/2016 808.00p 810.50p 750.50p 750.50p 467556
15/06/2016 811.50p 821.00p 802.26p 802.50p 171045
14/06/2016 848.50p 857.50p 810.00p 810.00p 226532
13/06/2016 874.00p 874.00p 856.00p 856.00p 401937
10/06/2016 864.00p 871.50p 859.62p 867.00p 394490
09/06/2016 865.00p 874.27p 850.00p 869.50p 331312
08/06/2016 853.50p 876.00p 852.00p 865.00p 512060
07/06/2016 843.50p 850.50p 830.50p 832.50p 211769
06/06/2016 872.00p 872.00p 841.50p 841.50p 308129
03/06/2016 859.00p 859.00p 849.50p 850.00p 201047
02/06/2016 854.00p 859.76p 848.00p 848.00p 103785
01/06/2016 855.00p 863.50p 850.50p 859.00p 190855
31/05/2016 853.00p 870.50p 853.00p 867.50p 251816
27/05/2016 878.00p 878.00p 854.19p 873.00p 158493
26/05/2016 855.00p 867.00p 855.00p 863.50p 88753
25/05/2016 860.00p 873.50p 857.00p 866.00p 124988
24/05/2016 851.00p 876.50p 851.00p 874.00p 129838
23/05/2016 838.50p 875.00p 833.35p 868.00p 240348
20/05/2016 838.50p 844.00p 824.50p 844.00p 185583
19/05/2016 806.50p 825.50p 806.50p 823.00p 137913
18/05/2016 816.50p 827.50p 813.08p 824.50p 193212
17/05/2016 829.50p 835.00p 825.20p 830.00p 142847
16/05/2016 825.50p 827.65p 821.00p 823.00p 43405
13/05/2016 836.00p 836.00p 820.50p 829.00p 59015
12/05/2016 833.50p 834.00p 819.50p 829.00p 90175
11/05/2016 845.00p 851.50p 829.50p 830.50p 94584
10/05/2016 855.00p 855.00p 847.50p 853.00p 366778
09/05/2016 833.00p 851.50p 833.00p 848.00p 220015
06/05/2016 831.50p 844.00p 829.00p 831.00p 248124
05/05/2016 842.00p 857.00p 834.00p 836.00p 368662
04/05/2016 842.00p 850.50p 840.50p 843.00p 94347
03/05/2016 833.00p 848.50p 833.00p 845.00p 158241
29/04/2016 839.00p 851.94p 835.00p 835.00p 199347
28/04/2016 828.00p 844.50p 827.50p 844.50p 76403
27/04/2016 835.00p 842.50p 828.00p 838.00p 139208
26/04/2016 818.50p 850.00p 818.50p 847.00p 121799
25/04/2016 783.50p 817.00p 780.50p 817.00p 113230
22/04/2016 789.50p 807.00p 775.00p 775.50p 125141
21/04/2016 802.00p 802.50p 788.00p 790.00p 127790
20/04/2016 801.50p 810.00p 790.50p 808.00p 108757
19/04/2016 823.50p 823.50p 799.00p 801.00p 103799
18/04/2016 802.00p 810.00p 798.00p 807.50p 142410
15/04/2016 821.50p 821.50p 800.00p 806.50p 107705
14/04/2016 808.50p 823.35p 805.00p 805.00p 304255
13/04/2016 793.00p 825.50p 790.00p 825.50p 179464
12/04/2016 781.00p 785.78p 776.00p 785.00p 119061
11/04/2016 780.00p 784.50p 772.50p 781.00p 94775
08/04/2016 780.00p 791.50p 768.00p 781.50p 70685
07/04/2016 776.50p 787.00p 773.50p 780.00p 83784
06/04/2016 783.00p 788.50p 778.30p 781.50p 63228
05/04/2016 779.50p 783.00p 775.00p 781.50p 264203
04/04/2016 772.50p 781.50p 772.50p 781.00p 95130
01/04/2016 773.00p 779.50p 769.00p 775.50p 82721
31/03/2016 778.50p 783.00p 767.35p 783.00p 177448
30/03/2016 776.00p 777.50p 765.00p 777.50p 102294
29/03/2016 772.50p 772.50p 759.00p 767.00p 147690
24/03/2016 775.00p 781.50p 754.00p 759.50p 241705
23/03/2016 773.00p 784.50p 770.50p 774.50p 135244
22/03/2016 773.00p 778.53p 767.00p 774.50p 130786
21/03/2016 773.00p 782.00p 756.45p 776.50p 95636
18/03/2016 757.50p 778.50p 757.50p 777.50p 497296
17/03/2016 746.50p 762.00p 745.00p 762.00p 117023
16/03/2016 753.50p 761.00p 746.00p 753.50p 332609
15/03/2016 753.00p 753.50p 742.00p 751.00p 145822
14/03/2016 730.00p 749.50p 730.00p 746.50p 107096
11/03/2016 721.50p 740.50p 721.50p 730.50p 142685
10/03/2016 723.50p 742.00p 720.00p 725.00p 154791
09/03/2016 726.00p 729.94p 721.52p 725.00p 165074
08/03/2016 720.50p 726.50p 714.54p 724.00p 163298
07/03/2016 735.00p 746.85p 728.00p 728.50p 77506
04/03/2016 742.00p 754.00p 741.00p 741.50p 76601
03/03/2016 748.50p 758.50p 740.50p 744.50p 131261
02/03/2016 736.00p 748.00p 735.50p 740.50p 232503
01/03/2016 731.50p 748.50p 725.38p 735.50p 181082
29/02/2016 720.50p 729.50p 720.50p 724.50p 196341
26/02/2016 715.50p 736.00p 715.50p 726.50p 119257
25/02/2016 727.00p 732.32p 721.35p 725.00p 118359
24/02/2016 729.50p 729.50p 718.50p 722.50p 320912
23/02/2016 726.50p 728.42p 716.50p 717.00p 570501
22/02/2016 735.00p 752.00p 725.50p 726.50p 89739
19/02/2016 738.50p 744.43p 733.50p 741.50p 249537
18/02/2016 770.50p 770.50p 741.50p 743.50p 129124
17/02/2016 747.50p 755.50p 743.00p 751.50p 137018
16/02/2016 744.50p 750.00p 736.00p 740.50p 210563
15/02/2016 744.00p 752.00p 739.00p 745.50p 149869
12/02/2016 718.00p 743.00p 718.00p 731.00p 1233677
11/02/2016 718.50p 741.00p 713.00p 727.00p 1469513
10/02/2016 718.00p 740.50p 714.00p 717.50p 267100
09/02/2016 707.00p 718.50p 706.00p 713.00p 279038
08/02/2016 769.50p 770.50p 705.50p 713.00p 279663
05/02/2016 746.00p 785.00p 746.00p 759.00p 437774
04/02/2016 780.00p 780.00p 744.50p 744.50p 228321
03/02/2016 795.00p 800.00p 761.50p 764.00p 314999
02/02/2016 807.00p 808.00p 792.75p 793.50p 122419
01/02/2016 795.00p 811.50p 795.00p 805.00p 193163
29/01/2016 802.00p 808.00p 781.12p 805.00p 542728
28/01/2016 805.50p 807.00p 783.50p 785.50p 251037
27/01/2016 827.50p 827.50p 795.00p 800.00p 380708
26/01/2016 802.50p 819.00p 795.50p 806.00p 363262
25/01/2016 850.50p 850.50p 817.07p 818.00p 292655
22/01/2016 830.00p 855.00p 820.50p 832.00p 332996
21/01/2016 844.50p 844.50p 810.00p 818.50p 245257
20/01/2016 858.50p 858.50p 820.00p 829.00p 211676
19/01/2016 845.50p 858.50p 839.57p 855.50p 158822
18/01/2016 863.50p 863.50p 831.50p 840.00p 215602
15/01/2016 871.00p 877.50p 845.00p 846.50p 271883
14/01/2016 895.00p 898.50p 870.50p 870.50p 186300
13/01/2016 895.00p 911.55p 895.00p 902.00p 291963
12/01/2016 913.50p 913.50p 896.00p 899.50p 99207
11/01/2016 914.50p 916.56p 898.00p 898.00p 209592
08/01/2016 933.50p 939.89p 911.41p 913.50p 143487
07/01/2016 950.00p 957.00p 917.50p 926.00p 174798
06/01/2016 973.00p 976.00p 965.00p 970.50p 85187
05/01/2016 958.50p 978.00p 951.50p 977.50p 109313
04/01/2016 963.00p 963.00p 938.00p 951.50p 84523
31/12/2015 969.00p 976.25p 956.00p 958.50p 90918
30/12/2015 989.50p 989.50p 963.00p 979.00p 79745
29/12/2015 964.00p 988.50p 964.00p 987.00p 55670
24/12/2015 975.00p 982.50p 964.05p 971.00p 8306
23/12/2015 957.50p 974.00p 957.50p 971.00p 57609
22/12/2015 962.00p 967.00p 955.50p 957.00p 111786
21/12/2015 963.00p 979.00p 960.00p 960.00p 281180
18/12/2015 963.50p 972.50p 959.50p 972.50p 427992
17/12/2015 948.00p 970.00p 948.00p 962.00p 395233
16/12/2015 937.00p 948.50p 937.00p 942.00p 123378
15/12/2015 935.50p 955.00p 932.00p 935.50p 234326
14/12/2015 940.00p 947.00p 930.00p 930.00p 132650
11/12/2015 944.00p 946.90p 932.00p 934.00p 105906
10/12/2015 954.00p 958.50p 944.50p 948.50p 67758
09/12/2015 961.00p 961.00p 946.00p 960.50p 100002
08/12/2015 948.50p 959.50p 945.00p 955.00p 121942
07/12/2015 948.00p 961.00p 948.00p 951.00p 104465
04/12/2015 945.00p 952.50p 935.28p 952.50p 87768
03/12/2015 951.50p 960.50p 944.50p 949.50p 131078
02/12/2015 954.00p 964.50p 947.00p 952.50p 220046
01/12/2015 942.00p 954.00p 942.00p 954.00p 290572
30/11/2015 945.50p 955.50p 942.50p 954.50p 133458
27/11/2015 933.00p 944.50p 930.00p 944.00p 146095
26/11/2015 939.50p 945.00p 931.50p 939.00p 103233
25/11/2015 913.00p 938.00p 910.50p 938.00p 257377
24/11/2015 926.00p 926.00p 901.00p 910.00p 945839
23/11/2015 931.00p 931.00p 918.50p 919.50p 61599
20/11/2015 915.00p 930.00p 915.00p 929.50p 169283
19/11/2015 912.00p 925.00p 898.20p 920.00p 1568362
18/11/2015 935.50p 935.50p 916.56p 925.00p 101347
17/11/2015 940.00p 942.28p 928.00p 932.00p 171261
16/11/2015 927.00p 937.00p 922.50p 932.50p 158131
13/11/2015 927.00p 927.50p 917.50p 927.50p 84937
12/11/2015 928.50p 936.50p 919.59p 927.50p 172261
11/11/2015 935.50p 943.00p 919.50p 925.00p 164735
10/11/2015 942.00p 943.50p 923.50p 930.00p 168081
09/11/2015 954.50p 954.50p 935.00p 943.50p 181954
06/11/2015 960.00p 960.00p 946.50p 950.00p 223557
05/11/2015 946.00p 954.00p 940.18p 952.00p 328169
04/11/2015 956.00p 958.50p 940.50p 942.50p 143012
03/11/2015 954.50p 960.00p 946.50p 956.00p 339762
02/11/2015 959.50p 960.50p 947.50p 959.50p 192438
30/10/2015 961.00p 964.00p 953.00p 957.50p 237436
29/10/2015 961.00p 961.00p 954.75p 961.00p 79160
28/10/2015 961.00p 961.00p 950.00p 960.00p 188597
27/10/2015 960.50p 961.50p 952.00p 960.50p 93221
26/10/2015 950.00p 960.00p 945.52p 960.00p 107591
23/10/2015 937.00p 949.00p 930.00p 946.00p 120963
22/10/2015 930.00p 939.00p 926.50p 930.00p 238285
21/10/2015 929.50p 942.00p 927.00p 941.50p 328519
20/10/2015 937.00p 940.50p 927.03p 930.50p 90284
19/10/2015 914.50p 941.00p 907.50p 936.50p 125409
16/10/2015 911.00p 920.50p 898.50p 910.00p 118812
15/10/2015 896.50p 912.50p 896.50p 910.00p 74503
14/10/2015 902.50p 910.40p 897.00p 899.00p 93112
13/10/2015 928.50p 928.50p 903.00p 911.00p 117489
12/10/2015 924.00p 934.50p 909.00p 910.50p 171180
09/10/2015 905.00p 927.50p 905.00p 910.00p 352236
08/10/2015 921.50p 940.00p 905.50p 915.00p 499552
07/10/2015 951.00p 956.00p 922.00p 925.00p 252387
06/10/2015 945.50p 959.00p 938.00p 945.50p 88520
05/10/2015 943.50p 962.00p 942.80p 951.00p 79673
02/10/2015 935.50p 944.50p 930.51p 934.50p 40698
01/10/2015 939.00p 952.00p 932.00p 933.50p 151144
30/09/2015 940.00p 949.50p 925.00p 938.00p 83873
29/09/2015 925.00p 939.00p 922.50p 927.50p 84700
28/09/2015 940.50p 950.00p 932.44p 934.50p 92728
25/09/2015 926.00p 946.50p 922.00p 937.00p 95124
24/09/2015 930.50p 943.00p 920.50p 926.50p 104406
23/09/2015 901.00p 933.50p 901.00p 927.50p 67592
22/09/2015 933.00p 933.00p 903.00p 909.00p 84660

*Close Price adjusted for both dividends and splits