Workspace Group (WKP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
19/02/2014 577.00p 584.00p 570.50p 575.00p 80050
18/02/2014 563.00p 583.50p 562.50p 583.50p 157376
17/02/2014 551.50p 566.50p 551.50p 562.50p 56290
14/02/2014 546.50p 559.50p 546.50p 553.00p 270687
13/02/2014 552.00p 560.00p 544.10p 550.00p 81213
12/02/2014 568.50p 570.00p 556.00p 560.00p 64768
11/02/2014 566.50p 571.00p 560.00p 569.00p 87172
10/02/2014 555.50p 570.50p 555.50p 570.00p 535565
07/02/2014 556.00p 561.50p 555.00p 561.50p 50648
06/02/2014 554.00p 564.50p 547.00p 561.00p 63970
05/02/2014 538.50p 550.00p 538.00p 547.50p 68922
04/02/2014 533.50p 550.00p 533.50p 545.50p 337088
03/02/2014 551.00p 551.50p 540.00p 540.00p 848143
31/01/2014 542.00p 548.50p 541.00p 543.00p 473992
30/01/2014 544.00p 556.00p 534.08p 539.50p 585385
29/01/2014 561.50p 561.50p 533.50p 544.00p 342689
28/01/2014 550.00p 555.00p 545.00p 552.50p 66838
27/01/2014 545.00p 554.00p 536.50p 545.00p 159300
24/01/2014 558.00p 570.38p 545.33p 551.00p 77371
23/01/2014 559.50p 571.38p 559.50p 567.00p 81327
22/01/2014 572.00p 572.00p 560.23p 570.00p 79700
21/01/2014 575.50p 582.50p 563.73p 570.00p 103736
20/01/2014 585.50p 588.50p 575.50p 579.00p 83302
17/01/2014 567.50p 594.00p 567.50p 577.50p 160686
16/01/2014 564.00p 582.06p 564.00p 572.00p 77170
15/01/2014 548.50p 573.00p 548.50p 573.00p 205721
14/01/2014 565.00p 565.00p 549.00p 551.00p 54044
13/01/2014 557.50p 567.00p 553.88p 556.50p 65846
10/01/2014 548.00p 562.81p 548.00p 556.00p 165509
09/01/2014 546.00p 562.50p 546.00p 552.00p 609014
08/01/2014 537.00p 551.50p 537.00p 548.00p 181268
07/01/2014 538.00p 550.00p 534.81p 542.00p 55174
06/01/2014 534.00p 537.00p 531.50p 534.50p 279576
03/01/2014 534.00p 538.00p 527.50p 536.50p 203757
02/01/2014 527.50p 534.00p 527.50p 527.50p 435714
31/12/2013 528.00p 528.00p 521.50p 528.00p 16108
30/12/2013 521.00p 524.00p 516.12p 522.50p 64964
27/12/2013 511.00p 521.00p 511.00p 521.00p 28529
24/12/2013 519.00p 519.00p 512.00p 512.00p 8542
23/12/2013 512.00p 518.00p 508.00p 518.00p 25670
20/12/2013 500.00p 515.00p 500.00p 512.00p 214126
19/12/2013 510.00p 513.00p 505.00p 509.00p 167997
18/12/2013 500.50p 506.50p 500.50p 505.00p 50289
17/12/2013 503.50p 512.00p 500.50p 504.00p 95618
16/12/2013 501.00p 504.00p 498.00p 501.00p 106144
13/12/2013 494.90p 499.70p 493.00p 498.00p 41593
12/12/2013 495.00p 495.20p 489.00p 492.90p 156848
11/12/2013 495.60p 504.50p 490.90p 495.00p 70389
10/12/2013 503.00p 508.00p 496.60p 499.50p 37155
09/12/2013 497.20p 503.50p 495.00p 503.00p 61456
06/12/2013 481.70p 504.90p 481.70p 495.00p 105002
05/12/2013 498.00p 502.00p 480.10p 488.00p 141873
04/12/2013 499.00p 507.00p 495.00p 502.00p 60596
03/12/2013 491.00p 499.50p 487.60p 493.10p 61234
02/12/2013 505.00p 510.06p 489.36p 492.60p 58752
29/11/2013 502.00p 513.00p 493.60p 505.00p 200375
28/11/2013 500.50p 505.50p 493.20p 493.60p 29502
27/11/2013 484.80p 501.00p 484.80p 501.00p 54300
26/11/2013 484.80p 494.90p 484.80p 492.70p 61236
25/11/2013 498.50p 498.50p 485.80p 487.20p 92819
22/11/2013 489.50p 495.00p 482.00p 491.50p 63487
21/11/2013 486.80p 490.30p 473.00p 486.20p 157494
20/11/2013 497.50p 497.50p 487.50p 489.90p 57888
19/11/2013 500.00p 500.50p 495.90p 497.50p 99676
18/11/2013 499.20p 499.90p 494.10p 497.00p 87854
15/11/2013 499.30p 501.31p 496.00p 497.30p 82332
14/11/2013 495.00p 504.35p 495.00p 499.00p 85764
13/11/2013 500.00p 508.45p 495.80p 495.80p 109721
12/11/2013 510.00p 510.00p 500.00p 508.00p 1006833
11/11/2013 495.00p 512.50p 488.00p 500.00p 195393
08/11/2013 484.50p 496.19p 484.50p 488.00p 50449
07/11/2013 485.00p 492.50p 480.30p 492.50p 234832
06/11/2013 472.00p 491.00p 472.00p 485.10p 41810
05/11/2013 489.20p 489.20p 475.70p 483.80p 44450
04/11/2013 480.00p 486.60p 478.50p 478.50p 163580
01/11/2013 490.00p 490.00p 480.00p 480.50p 99466
31/10/2013 487.80p 490.20p 478.30p 489.40p 171782
30/10/2013 490.00p 503.00p 484.80p 488.90p 213150
29/10/2013 475.00p 498.00p 475.00p 498.00p 192327
28/10/2013 467.50p 482.00p 467.50p 481.90p 41050
25/10/2013 477.40p 478.60p 472.95p 477.00p 118407
24/10/2013 474.90p 479.00p 472.00p 476.00p 204103
23/10/2013 472.30p 475.10p 470.90p 472.00p 75736
22/10/2013 472.00p 475.00p 464.30p 475.00p 66257
21/10/2013 480.00p 481.30p 473.10p 476.00p 103148
18/10/2013 479.90p 481.14p 476.10p 476.10p 37937
17/10/2013 481.10p 482.30p 476.30p 479.00p 73987
16/10/2013 473.60p 482.80p 472.80p 482.30p 121157
15/10/2013 470.50p 475.30p 470.30p 475.30p 60173
14/10/2013 468.20p 472.90p 466.50p 472.90p 49219
11/10/2013 464.00p 471.30p 464.00p 466.50p 362942
10/10/2013 458.60p 469.20p 455.42p 466.20p 157104
09/10/2013 448.90p 457.00p 446.00p 456.50p 91492
08/10/2013 465.00p 465.00p 446.00p 446.00p 59500
07/10/2013 466.00p 470.20p 457.70p 459.90p 56867
04/10/2013 462.50p 474.00p 462.50p 467.00p 81836
03/10/2013 472.00p 472.80p 462.50p 467.00p 55916
02/10/2013 474.00p 476.10p 466.87p 470.00p 122844
01/10/2013 455.00p 481.00p 453.40p 481.00p 176507
30/09/2013 444.80p 454.00p 443.10p 454.00p 116731
27/09/2013 446.00p 448.10p 441.20p 444.80p 53612
26/09/2013 434.00p 446.00p 433.20p 444.80p 90683
25/09/2013 415.00p 433.80p 413.20p 433.40p 170945
24/09/2013 426.00p 427.20p 414.70p 414.70p 331809
23/09/2013 427.50p 434.80p 424.60p 424.60p 80033
20/09/2013 428.00p 435.00p 427.50p 429.00p 252806
19/09/2013 427.50p 438.50p 427.50p 430.00p 126038
18/09/2013 427.50p 439.80p 427.50p 435.00p 27363
17/09/2013 431.00p 435.00p 430.10p 432.50p 61561
16/09/2013 430.70p 439.90p 430.10p 430.10p 103851
13/09/2013 435.00p 436.00p 430.00p 435.00p 37335
12/09/2013 430.60p 435.00p 430.00p 430.00p 44216
11/09/2013 438.30p 440.00p 431.80p 435.00p 87597
10/09/2013 431.40p 439.10p 430.60p 435.00p 49063
09/09/2013 441.00p 441.00p 428.00p 430.60p 73928
06/09/2013 443.00p 443.00p 437.70p 441.00p 63336
05/09/2013 432.60p 442.90p 430.77p 442.90p 121227
04/09/2013 427.40p 432.00p 421.10p 430.90p 44428
03/09/2013 447.20p 448.90p 420.82p 426.00p 257572
02/09/2013 448.40p 452.10p 445.70p 445.70p 105706
30/08/2013 447.50p 449.80p 439.50p 442.40p 84290
29/08/2013 452.30p 454.25p 446.00p 446.00p 34361
28/08/2013 459.80p 465.30p 451.60p 451.60p 78860
27/08/2013 466.10p 467.30p 459.60p 465.30p 82343
23/08/2013 458.50p 468.20p 455.70p 465.90p 62698
22/08/2013 450.10p 458.90p 449.42p 458.90p 78005
21/08/2013 455.00p 455.00p 448.30p 450.20p 38878
20/08/2013 453.30p 455.00p 451.00p 452.80p 32653
19/08/2013 451.80p 452.40p 445.10p 452.40p 53426
16/08/2013 440.10p 449.90p 436.00p 447.40p 234620
15/08/2013 451.50p 454.90p 432.20p 436.00p 149536
14/08/2013 458.80p 463.00p 454.00p 454.90p 49227
13/08/2013 463.80p 464.20p 458.40p 463.00p 45498
12/08/2013 469.00p 469.00p 459.20p 461.30p 50834
09/08/2013 462.50p 467.30p 456.00p 467.30p 92349
08/08/2013 458.20p 458.20p 453.00p 456.00p 181251
07/08/2013 454.80p 462.10p 451.10p 452.20p 41497
06/08/2013 453.60p 464.20p 453.60p 460.00p 235964
05/08/2013 461.50p 465.20p 454.50p 457.00p 215289
02/08/2013 465.20p 475.00p 462.10p 463.00p 129598
01/08/2013 458.90p 475.00p 452.53p 475.00p 283452
31/07/2013 457.70p 457.70p 451.60p 451.60p 140582
30/07/2013 450.70p 454.50p 450.00p 453.50p 86068
29/07/2013 451.30p 453.80p 447.50p 450.00p 55232
26/07/2013 452.50p 452.50p 450.00p 451.00p 28180
25/07/2013 451.30p 456.70p 450.00p 453.40p 826129
24/07/2013 447.00p 454.80p 447.00p 454.10p 1392433
23/07/2013 445.00p 456.80p 445.00p 450.00p 159143
22/07/2013 440.00p 451.20p 438.30p 447.50p 324708
19/07/2013 446.30p 446.30p 438.30p 438.30p 71598
18/07/2013 443.40p 447.90p 438.00p 442.00p 88988
17/07/2013 443.30p 447.50p 440.40p 444.40p 241249
16/07/2013 440.00p 447.10p 440.00p 443.50p 133939
15/07/2013 440.20p 446.90p 439.50p 446.90p 136109
12/07/2013 439.10p 443.90p 438.60p 440.00p 73389
11/07/2013 443.00p 448.00p 438.70p 439.00p 128375
10/07/2013 435.70p 443.00p 435.10p 442.90p 123372
09/07/2013 437.70p 444.60p 437.70p 442.00p 222904
08/07/2013 432.70p 443.50p 432.70p 440.00p 188996
05/07/2013 438.30p 441.90p 436.40p 440.00p 162956
04/07/2013 422.80p 438.00p 420.60p 435.00p 680018
03/07/2013 410.00p 427.70p 408.90p 423.00p 879289
02/07/2013 384.00p 411.20p 384.00p 411.20p 416061
01/07/2013 385.30p 389.90p 384.33p 385.00p 347378
28/06/2013 385.50p 389.80p 384.30p 388.00p 303615
27/06/2013 389.00p 392.00p 382.00p 385.90p 478178
26/06/2013 394.50p 396.30p 390.30p 391.50p 109215
25/06/2013 397.00p 403.20p 391.40p 391.40p 125943
24/06/2013 401.80p 407.10p 397.62p 399.60p 161845
21/06/2013 405.80p 411.00p 405.00p 405.00p 466408
20/06/2013 409.20p 411.00p 405.30p 410.00p 266993
19/06/2013 410.00p 411.40p 406.90p 411.00p 444039
18/06/2013 410.00p 410.00p 408.10p 408.50p 255650
17/06/2013 405.60p 410.00p 405.60p 408.50p 219206
14/06/2013 403.70p 410.00p 403.70p 405.90p 353796
13/06/2013 393.60p 409.15p 393.60p 406.90p 649853
12/06/2013 385.00p 403.00p 385.00p 402.10p 124115
11/06/2013 394.50p 397.70p 382.40p 394.50p 259134
10/06/2013 382.90p 387.91p 381.91p 383.00p 95622
07/06/2013 388.50p 390.00p 380.60p 386.10p 124093
06/06/2013 395.70p 397.00p 381.00p 381.00p 254984
05/06/2013 397.20p 403.10p 394.90p 395.00p 516319
04/06/2013 406.70p 408.80p 401.20p 401.50p 198614
03/06/2013 401.90p 408.80p 401.50p 401.60p 126640
31/05/2013 408.70p 411.50p 401.50p 402.40p 176661
30/05/2013 413.00p 413.00p 403.80p 406.40p 128945
29/05/2013 418.90p 418.90p 411.80p 411.80p 1081461
28/05/2013 417.50p 425.00p 413.40p 418.20p 139891
24/05/2013 408.00p 415.80p 408.00p 413.40p 500540
23/05/2013 407.10p 416.60p 405.20p 415.00p 1709667
22/05/2013 415.30p 415.30p 412.19p 414.70p 191477
21/05/2013 410.50p 415.80p 408.00p 415.00p 1148246
20/05/2013 413.30p 413.90p 407.80p 408.90p 92198
17/05/2013 396.70p 411.60p 392.11p 410.00p 2317488
16/05/2013 395.90p 396.70p 392.53p 393.60p 246363
15/05/2013 392.60p 397.00p 390.00p 395.00p 450545
14/05/2013 389.50p 390.70p 387.60p 390.70p 766422
13/05/2013 389.60p 389.60p 385.00p 387.60p 219424
10/05/2013 388.10p 389.60p 387.70p 388.60p 112824
09/05/2013 392.60p 392.60p 388.00p 388.00p 153964

*Close Price adjusted for both dividends and splits