Workspace Group (WKP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
03/12/2014 702.00p 712.00p 699.25p 706.50p 333435
02/12/2014 692.50p 703.00p 689.44p 699.00p 1170455
01/12/2014 697.00p 697.12p 681.00p 690.00p 426697
28/11/2014 691.50p 691.50p 685.00p 688.00p 589826
27/11/2014 691.00p 692.00p 685.50p 687.00p 666974
26/11/2014 690.00p 690.00p 682.89p 688.00p 232112
25/11/2014 688.00p 693.00p 680.00p 686.00p 1067566
24/11/2014 686.50p 693.50p 676.00p 685.00p 126873
21/11/2014 678.00p 694.50p 670.00p 670.00p 333258
20/11/2014 681.00p 694.00p 677.90p 680.00p 108733
19/11/2014 692.00p 699.50p 683.54p 690.00p 256338
18/11/2014 689.00p 695.25p 683.75p 686.50p 122573
17/11/2014 675.00p 689.00p 675.00p 683.00p 84530
14/11/2014 670.50p 689.51p 670.50p 680.00p 97902
13/11/2014 679.00p 679.50p 669.00p 678.50p 104025
12/11/2014 674.00p 684.00p 668.50p 670.00p 233825
11/11/2014 663.50p 676.00p 659.50p 670.00p 94099
10/11/2014 625.50p 667.50p 625.50p 660.50p 122559
07/11/2014 640.50p 655.00p 624.00p 635.00p 78843
06/11/2014 647.50p 655.00p 640.00p 640.00p 185570
05/11/2014 656.00p 656.50p 645.00p 653.00p 46281
04/11/2014 653.50p 655.00p 642.50p 650.00p 117224
03/11/2014 646.00p 657.50p 645.00p 648.50p 109617
31/10/2014 640.00p 656.50p 628.66p 656.50p 133034
30/10/2014 633.50p 639.00p 622.00p 638.50p 57846
29/10/2014 633.00p 633.00p 625.00p 627.00p 35334
28/10/2014 625.00p 633.00p 624.00p 627.00p 80658
27/10/2014 636.00p 636.00p 627.00p 631.50p 29829
24/10/2014 633.50p 640.00p 625.50p 631.50p 111669
23/10/2014 631.00p 635.00p 620.31p 633.50p 83567
22/10/2014 625.00p 631.00p 621.00p 629.50p 82123
21/10/2014 617.00p 630.00p 615.00p 621.50p 107663
20/10/2014 618.50p 626.00p 615.00p 618.00p 44830
17/10/2014 615.00p 629.00p 612.23p 617.00p 123397
16/10/2014 615.00p 618.00p 601.00p 615.00p 175613
15/10/2014 612.00p 619.00p 605.00p 606.00p 65196
14/10/2014 613.00p 613.00p 599.00p 609.00p 257731
13/10/2014 604.50p 626.00p 600.00p 600.00p 95457
10/10/2014 601.00p 617.50p 592.00p 613.00p 72117
09/10/2014 624.00p 624.00p 609.00p 613.50p 68019
08/10/2014 609.00p 620.00p 607.00p 612.00p 1056397
07/10/2014 634.50p 634.50p 609.50p 612.50p 69507
06/10/2014 631.50p 632.00p 622.00p 624.50p 37644
03/10/2014 619.00p 632.00p 619.00p 626.50p 190640
02/10/2014 629.00p 629.00p 610.00p 610.00p 153043
01/10/2014 629.00p 635.00p 617.00p 626.00p 120490
30/09/2014 632.50p 639.00p 625.00p 632.50p 74310
29/09/2014 623.50p 629.50p 617.50p 628.50p 86618
26/09/2014 619.00p 627.00p 617.00p 622.00p 66668
25/09/2014 626.50p 632.69p 619.00p 623.00p 54734
24/09/2014 633.00p 633.00p 612.50p 620.50p 95529
23/09/2014 634.00p 634.00p 617.50p 620.00p 103749
22/09/2014 639.00p 645.50p 625.00p 627.00p 95749
19/09/2014 644.00p 659.66p 639.00p 639.00p 494200
18/09/2014 632.50p 643.50p 630.00p 641.50p 138200
17/09/2014 641.00p 641.00p 634.50p 635.00p 101948
16/09/2014 630.50p 639.00p 630.50p 635.00p 129306
15/09/2014 630.50p 639.10p 630.50p 635.00p 148754
12/09/2014 629.50p 640.00p 629.50p 638.00p 44556
11/09/2014 636.00p 643.50p 629.55p 635.00p 110105
10/09/2014 631.50p 642.00p 627.00p 640.00p 72524
09/09/2014 633.50p 638.00p 624.50p 638.00p 46118
08/09/2014 645.00p 645.00p 632.50p 637.00p 64926
05/09/2014 637.00p 644.00p 628.50p 642.00p 87053
04/09/2014 633.50p 639.50p 627.22p 639.50p 82842
03/09/2014 636.00p 637.00p 627.50p 637.00p 21294
02/09/2014 630.00p 636.00p 627.50p 630.50p 61209
01/09/2014 628.00p 636.50p 619.54p 635.00p 62270
29/08/2014 619.00p 625.50p 619.00p 621.00p 39593
28/08/2014 625.00p 626.00p 612.98p 622.50p 108190
27/08/2014 627.00p 627.00p 615.50p 623.00p 84050
26/08/2014 623.50p 631.00p 616.50p 623.00p 71478
22/08/2014 624.50p 628.00p 621.82p 628.00p 37092
21/08/2014 626.50p 635.50p 626.00p 629.50p 54512
20/08/2014 634.50p 638.28p 621.00p 626.50p 72824
19/08/2014 632.00p 644.50p 630.00p 639.00p 122676
18/08/2014 632.50p 643.00p 628.00p 638.50p 92864
15/08/2014 628.00p 630.50p 623.00p 629.00p 183025
14/08/2014 624.50p 628.50p 620.50p 626.50p 124779
13/08/2014 631.50p 632.50p 619.50p 619.50p 59839
12/08/2014 619.00p 629.00p 619.00p 620.50p 67563
11/08/2014 620.50p 628.00p 614.00p 625.00p 110928
08/08/2014 597.00p 619.00p 597.00p 615.00p 133620
07/08/2014 602.00p 610.50p 600.00p 600.00p 81144
06/08/2014 598.00p 605.00p 597.80p 600.50p 130981
05/08/2014 605.00p 612.13p 600.00p 601.00p 74950
04/08/2014 606.50p 607.50p 599.00p 602.00p 1492906
01/08/2014 612.50p 615.00p 603.00p 607.50p 95728
31/07/2014 603.00p 612.50p 598.00p 612.50p 57001
30/07/2014 602.00p 606.00p 596.00p 598.00p 67122
29/07/2014 608.50p 617.50p 602.00p 603.00p 52845
28/07/2014 608.50p 612.76p 602.00p 608.50p 57737
25/07/2014 614.00p 621.00p 609.00p 609.00p 99548
24/07/2014 613.00p 621.00p 612.50p 616.50p 66823
23/07/2014 622.50p 624.00p 612.50p 615.50p 257856
22/07/2014 608.00p 620.00p 608.00p 616.00p 105932
21/07/2014 604.00p 615.00p 603.88p 613.00p 116970
18/07/2014 603.50p 609.50p 596.00p 609.50p 173263
17/07/2014 598.50p 603.00p 594.50p 601.00p 138492
16/07/2014 605.00p 609.50p 594.50p 594.50p 117949
15/07/2014 590.00p 594.50p 587.00p 590.50p 293967
14/07/2014 598.00p 603.50p 587.00p 587.00p 93676
11/07/2014 581.00p 595.50p 581.00p 585.00p 71368
10/07/2014 578.50p 582.00p 573.00p 582.00p 86987
09/07/2014 580.50p 590.88p 573.00p 573.00p 146184
08/07/2014 590.00p 603.00p 588.50p 588.50p 121264
07/07/2014 587.00p 605.00p 587.00p 590.00p 103752
04/07/2014 592.00p 600.00p 583.69p 588.50p 114145
03/07/2014 584.00p 590.00p 579.19p 587.00p 92325
02/07/2014 580.00p 584.00p 572.38p 579.00p 96483
01/07/2014 573.50p 578.50p 570.00p 574.50p 66165
30/06/2014 578.50p 583.50p 570.00p 570.00p 76151
27/06/2014 598.00p 598.00p 575.50p 576.50p 72037
26/06/2014 572.50p 596.00p 567.00p 593.00p 192434
25/06/2014 579.50p 579.50p 564.00p 565.50p 162598
24/06/2014 567.00p 573.00p 565.50p 568.50p 307106
23/06/2014 565.50p 575.53p 565.50p 572.00p 73049
20/06/2014 574.50p 577.00p 569.55p 575.00p 229091
19/06/2014 568.00p 579.50p 567.00p 574.00p 105802
18/06/2014 573.00p 573.00p 542.00p 566.00p 305747
17/06/2014 601.00p 606.92p 571.00p 571.00p 223935
16/06/2014 622.00p 622.00p 601.86p 602.50p 229695
13/06/2014 619.50p 626.50p 611.00p 611.00p 143365
12/06/2014 639.00p 639.00p 622.62p 626.50p 90392
11/06/2014 632.50p 637.00p 625.90p 629.00p 159753
10/06/2014 630.00p 638.00p 622.00p 636.50p 120333
09/06/2014 622.00p 629.00p 620.00p 629.00p 121899
06/06/2014 602.50p 620.00p 602.00p 620.00p 177545
05/06/2014 600.00p 610.00p 599.00p 605.00p 144271
04/06/2014 595.00p 619.00p 584.00p 608.50p 272951
03/06/2014 583.50p 585.36p 574.31p 584.00p 75938
02/06/2014 580.00p 581.50p 571.25p 577.50p 206524
30/05/2014 573.00p 577.26p 573.00p 573.00p 145059
29/05/2014 568.00p 580.50p 568.00p 574.00p 37235
28/05/2014 559.00p 581.50p 559.00p 574.50p 73023
27/05/2014 567.00p 570.00p 550.50p 568.00p 101742
23/05/2014 568.00p 568.00p 550.56p 556.00p 145890
22/05/2014 554.00p 558.50p 553.50p 555.00p 91553
21/05/2014 568.00p 568.00p 554.00p 556.50p 109024
20/05/2014 555.00p 564.00p 555.00p 558.50p 72187
19/05/2014 569.00p 569.00p 552.50p 557.00p 190351
16/05/2014 566.00p 578.50p 555.50p 556.50p 180005
15/05/2014 569.00p 579.00p 568.00p 572.00p 103230
14/05/2014 580.00p 584.00p 569.00p 569.00p 50734
13/05/2014 568.50p 577.50p 560.00p 577.50p 112858
12/05/2014 566.00p 571.16p 556.00p 560.00p 123265
09/05/2014 578.00p 578.00p 565.50p 565.50p 132501
08/05/2014 571.00p 575.00p 567.50p 575.00p 65902
07/05/2014 570.00p 576.00p 567.00p 567.50p 87148
06/05/2014 579.00p 581.00p 571.00p 578.00p 83136
02/05/2014 577.00p 587.50p 575.00p 575.50p 69441
01/05/2014 562.00p 592.50p 562.00p 581.00p 72804
30/04/2014 570.00p 575.50p 561.60p 574.00p 98906
29/04/2014 580.00p 580.00p 571.50p 575.00p 54768
28/04/2014 589.00p 589.00p 566.00p 572.50p 387365
25/04/2014 604.00p 604.00p 574.00p 576.00p 105794
24/04/2014 601.00p 614.38p 600.00p 600.00p 168983
23/04/2014 620.00p 620.00p 604.38p 610.00p 209332
22/04/2014 602.00p 618.50p 602.00p 608.50p 70300
17/04/2014 591.00p 610.00p 591.00p 606.00p 59234
16/04/2014 595.00p 602.00p 587.00p 598.00p 254721
15/04/2014 567.00p 592.50p 567.00p 588.00p 569775
14/04/2014 578.50p 579.50p 569.50p 579.50p 265318
11/04/2014 592.00p 606.00p 568.00p 570.00p 372151
10/04/2014 586.00p 622.50p 586.00p 606.00p 495017
09/04/2014 590.00p 595.00p 576.00p 590.50p 51928
08/04/2014 594.00p 594.00p 575.50p 576.00p 45914
07/04/2014 583.00p 594.75p 583.00p 593.00p 79306
04/04/2014 585.50p 594.00p 578.00p 591.50p 82733
03/04/2014 580.00p 590.00p 574.50p 578.00p 576193
02/04/2014 580.00p 593.50p 580.00p 587.00p 50293
01/04/2014 592.00p 597.30p 581.50p 583.50p 100339
31/03/2014 590.00p 595.50p 578.00p 592.50p 135841
28/03/2014 580.00p 587.00p 575.00p 582.00p 152557
27/03/2014 573.00p 587.00p 573.00p 582.50p 157928
26/03/2014 569.00p 586.50p 569.00p 580.00p 84980
25/03/2014 551.00p 577.00p 551.00p 570.00p 141973
24/03/2014 566.00p 566.00p 557.50p 565.00p 120833
21/03/2014 553.00p 559.12p 550.00p 559.00p 267812
20/03/2014 552.50p 565.00p 550.50p 558.00p 335601
19/03/2014 565.00p 576.00p 558.50p 565.00p 224828
18/03/2014 574.50p 575.50p 567.00p 567.00p 96121
17/03/2014 548.50p 583.50p 548.50p 575.00p 154856
14/03/2014 560.00p 563.82p 549.37p 558.00p 72421
13/03/2014 569.00p 578.00p 560.50p 560.50p 57431
12/03/2014 577.00p 583.50p 568.50p 569.50p 226842
11/03/2014 571.00p 582.00p 568.50p 575.00p 109220
10/03/2014 585.00p 590.00p 569.11p 577.00p 105230
07/03/2014 596.00p 596.00p 585.00p 588.50p 254439
06/03/2014 601.50p 603.50p 595.00p 595.50p 130672
05/03/2014 600.00p 609.50p 600.00p 602.00p 61573
04/03/2014 585.50p 606.70p 585.50p 606.50p 156196
03/03/2014 595.00p 595.00p 583.83p 591.50p 110743
28/02/2014 585.00p 593.00p 579.50p 593.00p 203102
27/02/2014 557.50p 584.50p 557.50p 579.50p 65729
26/02/2014 563.00p 569.00p 557.27p 564.50p 38006
25/02/2014 571.50p 571.50p 555.96p 563.00p 106130
24/02/2014 581.00p 581.00p 558.50p 564.00p 115061
21/02/2014 584.50p 585.00p 571.40p 576.50p 36229
20/02/2014 572.00p 583.00p 572.00p 578.50p 89219

*Close Price adjusted for both dividends and splits