Workspace Group (WKP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
21/09/2015 910.00p 922.50p 902.90p 916.50p 150261
18/09/2015 924.50p 935.50p 914.50p 914.50p 261914
17/09/2015 915.00p 930.50p 910.35p 923.50p 77488
16/09/2015 919.00p 927.50p 901.50p 915.00p 67223
15/09/2015 942.50p 942.50p 911.50p 916.00p 74118
14/09/2015 930.00p 934.50p 920.00p 925.00p 81971
11/09/2015 926.50p 935.50p 921.00p 934.00p 43213
10/09/2015 932.50p 941.50p 926.00p 932.50p 64646
09/09/2015 963.50p 963.50p 930.50p 935.50p 94152
08/09/2015 928.00p 957.50p 918.13p 945.00p 190723
07/09/2015 912.00p 918.00p 901.00p 910.00p 50114
04/09/2015 906.00p 926.00p 902.50p 906.50p 100763
03/09/2015 907.00p 919.50p 900.00p 914.50p 85133
02/09/2015 886.00p 911.00p 877.50p 904.50p 103699
01/09/2015 904.50p 904.50p 874.50p 876.00p 207085
28/08/2015 900.00p 906.50p 889.50p 897.50p 410708
27/08/2015 898.50p 914.50p 892.00p 895.00p 118300
26/08/2015 895.00p 901.50p 887.00p 894.50p 193439
25/08/2015 875.00p 911.00p 861.00p 909.50p 206371
24/08/2015 907.00p 907.00p 860.00p 871.00p 383495
21/08/2015 961.00p 961.00p 919.90p 923.00p 121620
20/08/2015 980.00p 980.00p 946.00p 953.50p 76452
19/08/2015 968.50p 973.00p 961.00p 965.00p 161191
18/08/2015 973.50p 973.50p 964.00p 966.50p 78183
17/08/2015 980.00p 982.50p 962.55p 972.50p 92423
14/08/2015 966.00p 988.00p 966.00p 976.00p 124654
13/08/2015 953.50p 974.50p 949.85p 972.00p 85076
12/08/2015 948.00p 961.50p 937.50p 947.50p 111896
11/08/2015 954.50p 961.66p 952.50p 956.00p 77626
10/08/2015 964.50p 970.00p 949.55p 958.00p 177639
07/08/2015 962.50p 967.00p 954.50p 957.00p 250234
06/08/2015 965.50p 974.50p 959.50p 965.00p 196106
05/08/2015 968.00p 975.00p 967.50p 973.50p 83341
04/08/2015 979.00p 980.00p 968.00p 970.50p 129590
03/08/2015 968.00p 977.50p 965.50p 977.50p 123673
31/07/2015 959.00p 978.50p 959.00p 974.50p 188281
30/07/2015 947.00p 974.00p 947.00p 961.00p 142920
29/07/2015 963.50p 966.50p 947.00p 965.50p 77262
28/07/2015 949.00p 961.50p 942.55p 950.00p 96833
27/07/2015 948.50p 954.00p 943.00p 947.00p 103433
24/07/2015 949.00p 962.50p 947.50p 953.00p 71191
23/07/2015 963.00p 968.00p 950.00p 959.00p 106554
22/07/2015 962.00p 976.00p 960.50p 964.50p 124679
21/07/2015 957.00p 967.50p 951.50p 962.00p 67796
20/07/2015 966.00p 975.00p 958.63p 964.00p 103266
17/07/2015 951.00p 965.61p 945.00p 961.00p 113180
16/07/2015 939.50p 960.00p 939.50p 959.00p 150609
15/07/2015 935.00p 954.50p 926.00p 945.50p 383971
14/07/2015 929.50p 929.50p 910.25p 924.50p 74461
13/07/2015 909.00p 927.50p 902.50p 919.00p 98328
10/07/2015 906.50p 922.50p 887.50p 896.50p 163086
09/07/2015 877.50p 913.00p 877.50p 894.00p 76457
08/07/2015 896.50p 896.50p 885.00p 886.50p 77944
07/07/2015 913.50p 913.50p 886.00p 886.00p 142478
06/07/2015 912.50p 915.00p 900.00p 900.00p 192289
03/07/2015 894.00p 916.25p 894.00p 914.50p 91375
02/07/2015 896.50p 907.50p 895.50p 900.50p 129871
01/07/2015 894.00p 906.34p 890.00p 899.50p 73306
30/06/2015 897.50p 902.00p 881.00p 899.50p 137211
29/06/2015 910.00p 914.17p 895.00p 895.00p 501561
26/06/2015 935.50p 945.00p 927.00p 930.00p 173178
25/06/2015 909.50p 943.00p 909.50p 934.50p 266602
24/06/2015 890.00p 921.78p 883.50p 918.00p 196720
23/06/2015 888.50p 902.00p 871.00p 890.00p 154150
22/06/2015 896.00p 896.00p 872.00p 874.50p 233437
19/06/2015 895.00p 895.00p 876.50p 876.50p 377766
18/06/2015 915.50p 915.50p 881.50p 890.00p 161723
17/06/2015 937.00p 937.00p 905.50p 905.50p 95767
16/06/2015 926.50p 934.00p 914.00p 926.50p 156751
15/06/2015 932.50p 932.50p 916.00p 921.50p 178010
12/06/2015 946.50p 946.50p 925.00p 934.50p 83936
11/06/2015 942.00p 944.00p 929.00p 940.00p 178739
10/06/2015 940.50p 945.00p 930.50p 937.00p 108126
09/06/2015 948.50p 951.00p 931.00p 935.00p 113088
08/06/2015 962.00p 962.00p 940.00p 942.50p 150533
05/06/2015 973.00p 974.50p 947.50p 950.00p 212349
04/06/2015 983.50p 983.50p 957.50p 975.00p 190071
03/06/2015 930.00p 980.00p 928.00p 980.00p 677022
02/06/2015 940.00p 940.00p 909.00p 920.00p 159014
01/06/2015 900.00p 937.50p 895.00p 932.00p 140377
29/05/2015 888.50p 908.00p 888.50p 902.50p 156440
28/05/2015 881.00p 896.00p 881.00p 892.50p 85109
27/05/2015 870.00p 890.00p 870.00p 889.00p 74129
26/05/2015 883.50p 887.00p 870.50p 875.00p 129436
22/05/2015 874.00p 897.00p 874.00p 889.50p 69255
21/05/2015 884.00p 887.50p 879.50p 879.50p 80481
20/05/2015 904.00p 904.00p 882.00p 891.50p 84551
19/05/2015 889.00p 904.00p 877.00p 895.00p 152756
18/05/2015 879.00p 884.50p 872.44p 883.00p 79994
15/05/2015 883.00p 883.00p 868.50p 873.50p 119848
14/05/2015 861.00p 877.50p 848.50p 875.00p 85546
13/05/2015 845.00p 858.50p 838.16p 851.50p 276692
12/05/2015 838.50p 846.16p 826.08p 838.00p 96022
11/05/2015 869.50p 869.50p 840.00p 848.50p 123677
08/05/2015 835.00p 873.00p 833.60p 866.50p 282033
07/05/2015 823.00p 827.50p 812.50p 819.00p 175508
06/05/2015 830.00p 845.96p 823.00p 826.00p 378227
05/05/2015 830.00p 850.00p 830.00p 835.00p 114785
01/05/2015 841.50p 848.40p 830.00p 840.50p 66286
30/04/2015 826.00p 850.50p 823.50p 844.00p 170426
29/04/2015 840.00p 840.00p 815.96p 827.00p 194284
28/04/2015 836.50p 850.00p 814.39p 821.00p 220099
27/04/2015 861.50p 865.50p 837.38p 841.00p 98878
24/04/2015 862.00p 875.46p 858.50p 861.50p 85024
23/04/2015 870.00p 871.50p 856.50p 869.00p 132936
22/04/2015 878.00p 880.50p 859.00p 859.00p 72222
21/04/2015 881.00p 885.00p 871.50p 875.00p 74299
20/04/2015 871.50p 880.00p 869.50p 876.00p 123674
17/04/2015 878.00p 890.00p 872.00p 878.50p 130389
16/04/2015 893.00p 894.88p 875.00p 880.00p 101421
15/04/2015 890.50p 908.31p 882.50p 895.00p 130767
14/04/2015 875.50p 884.50p 866.50p 884.50p 141944
13/04/2015 890.00p 890.00p 867.00p 871.00p 168859
10/04/2015 889.00p 890.50p 866.50p 889.00p 64994
09/04/2015 874.50p 891.50p 867.00p 879.50p 66203
08/04/2015 874.50p 880.60p 863.50p 871.50p 141483
07/04/2015 872.00p 880.00p 862.00p 869.50p 97371
02/04/2015 866.50p 869.50p 852.00p 860.50p 91112
01/04/2015 843.00p 866.50p 840.20p 851.00p 157930
31/03/2015 876.50p 885.96p 851.00p 854.50p 161938
30/03/2015 882.50p 892.01p 868.79p 880.50p 158259
27/03/2015 868.00p 884.00p 859.00p 884.00p 129549
26/03/2015 882.50p 892.10p 850.98p 854.00p 119031
25/03/2015 904.00p 904.00p 880.50p 888.50p 92779
24/03/2015 882.50p 902.50p 882.50p 892.00p 176569
23/03/2015 906.00p 909.46p 885.00p 892.00p 143975
20/03/2015 875.00p 916.00p 861.50p 916.00p 681020
19/03/2015 874.50p 874.50p 859.00p 863.50p 153202
18/03/2015 856.00p 873.50p 856.00p 860.00p 133830
17/03/2015 838.00p 863.50p 830.50p 863.00p 190543
16/03/2015 836.50p 842.00p 825.00p 830.00p 87782
13/03/2015 819.00p 840.50p 818.50p 835.00p 88171
12/03/2015 816.00p 818.00p 808.00p 812.50p 119968
11/03/2015 838.50p 840.50p 803.83p 805.50p 133735
10/03/2015 841.50p 855.50p 820.50p 826.00p 258094
09/03/2015 847.00p 847.00p 823.50p 835.00p 108719
06/03/2015 848.50p 854.00p 839.50p 850.00p 254181
05/03/2015 848.00p 852.00p 842.00p 844.00p 139589
04/03/2015 836.00p 848.00p 836.00p 840.50p 158121
03/03/2015 847.00p 854.00p 840.00p 841.50p 118737
02/03/2015 851.50p 860.50p 845.50p 846.50p 160837
27/02/2015 839.00p 860.00p 833.50p 860.00p 254288
26/02/2015 836.00p 837.00p 823.00p 834.50p 240488
25/02/2015 820.50p 842.50p 811.00p 842.50p 155297
24/02/2015 800.00p 822.00p 798.40p 822.00p 173087
23/02/2015 795.50p 799.84p 788.50p 797.00p 102656
20/02/2015 800.00p 804.50p 789.00p 792.00p 245844
19/02/2015 806.50p 810.00p 797.00p 802.50p 106581
18/02/2015 812.50p 815.50p 798.00p 805.00p 379822
17/02/2015 814.00p 814.00p 799.00p 807.50p 85580
16/02/2015 814.00p 814.00p 801.38p 807.50p 66523
13/02/2015 804.00p 818.50p 804.00p 808.00p 158157
12/02/2015 788.00p 806.00p 786.50p 798.50p 144422
11/02/2015 798.00p 798.00p 776.00p 794.50p 186433
10/02/2015 782.50p 806.50p 782.50p 794.00p 425785
09/02/2015 809.50p 809.50p 782.00p 787.00p 184338
06/02/2015 814.00p 814.00p 802.00p 802.00p 88970
05/02/2015 805.00p 815.00p 798.50p 815.00p 111404
04/02/2015 816.50p 816.50p 808.00p 808.50p 92654
03/02/2015 798.50p 818.00p 794.00p 810.00p 169953
02/02/2015 800.50p 803.50p 775.00p 803.50p 245156
30/01/2015 798.00p 801.00p 789.00p 790.00p 133976
29/01/2015 790.00p 795.00p 788.50p 795.00p 158144
28/01/2015 796.50p 798.00p 792.48p 798.00p 155747
27/01/2015 804.50p 804.50p 787.00p 790.00p 173120
26/01/2015 785.50p 803.00p 785.50p 794.00p 189873
23/01/2015 789.50p 806.00p 779.00p 803.50p 314634
22/01/2015 795.00p 795.00p 770.00p 770.00p 355627
21/01/2015 793.00p 797.00p 783.50p 791.50p 111675
20/01/2015 782.50p 799.00p 782.50p 795.00p 132710
19/01/2015 775.50p 792.50p 769.33p 789.50p 78644
16/01/2015 781.00p 787.00p 767.50p 777.50p 136452
15/01/2015 775.00p 789.00p 765.00p 788.00p 59681
14/01/2015 775.00p 775.00p 764.50p 772.50p 198758
13/01/2015 769.50p 773.00p 763.84p 770.50p 62066
12/01/2015 760.50p 768.50p 759.00p 765.00p 96836
09/01/2015 780.00p 780.00p 748.40p 759.00p 108895
08/01/2015 762.00p 782.00p 762.00p 766.00p 97530
07/01/2015 770.00p 780.00p 763.33p 780.00p 137147
06/01/2015 783.50p 790.55p 770.50p 770.50p 103056
05/01/2015 766.50p 790.00p 766.50p 783.50p 204940
02/01/2015 769.50p 776.00p 754.55p 776.00p 82261
31/12/2014 749.00p 769.50p 749.00p 765.00p 42027
30/12/2014 769.00p 769.00p 749.88p 755.00p 87974
29/12/2014 760.50p 778.00p 760.50p 763.00p 180808
24/12/2014 776.00p 779.48p 767.21p 776.50p 69131
23/12/2014 730.50p 766.50p 730.50p 764.50p 127042
22/12/2014 712.50p 733.00p 712.38p 732.50p 143895
19/12/2014 715.00p 721.00p 701.00p 721.00p 503403
18/12/2014 711.00p 715.00p 704.00p 708.00p 190863
17/12/2014 696.50p 709.50p 692.00p 708.00p 64704
16/12/2014 700.50p 705.00p 693.00p 697.50p 230996
15/12/2014 690.00p 714.00p 690.00p 692.50p 117189
12/12/2014 699.50p 713.00p 691.07p 693.50p 98760
11/12/2014 713.00p 721.64p 705.00p 711.00p 136244
10/12/2014 708.50p 723.50p 694.81p 722.50p 140683
09/12/2014 701.00p 708.00p 699.00p 703.00p 139074
08/12/2014 716.00p 719.50p 705.00p 709.00p 145948
05/12/2014 718.00p 724.00p 711.09p 718.50p 176809
04/12/2014 710.00p 714.00p 702.00p 708.50p 183770

*Close Price adjusted for both dividends and splits