Workspace Group (WKP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
23/07/2012 242.25p 245.00p 236.51p 242.50p 427587
20/07/2012 240.00p 245.75p 239.00p 245.25p 536541
19/07/2012 241.75p 245.02p 238.50p 245.00p 102739
18/07/2012 229.25p 242.75p 229.09p 242.00p 511742
17/07/2012 238.00p 241.25p 235.00p 241.25p 43898
16/07/2012 243.00p 243.00p 234.50p 240.00p 128896
13/07/2012 234.00p 238.75p 232.00p 235.50p 124083
12/07/2012 235.00p 242.50p 235.00p 238.25p 40201
11/07/2012 242.00p 242.00p 238.00p 238.00p 33533
10/07/2012 242.00p 247.00p 242.00p 243.75p 476510
09/07/2012 239.00p 244.00p 239.00p 240.00p 41244
06/07/2012 242.25p 245.00p 240.00p 245.00p 92482
05/07/2012 239.50p 242.81p 236.75p 241.50p 88236
04/07/2012 240.75p 244.50p 236.25p 240.75p 138044
03/07/2012 233.50p 240.00p 231.75p 240.00p 74825
02/07/2012 231.00p 236.00p 230.00p 236.00p 131529
29/06/2012 228.50p 234.75p 224.25p 233.50p 503010
28/06/2012 226.50p 226.50p 220.75p 225.00p 150200
27/06/2012 224.00p 226.75p 221.25p 225.25p 86222
26/06/2012 226.25p 226.25p 221.00p 222.75p 235821
25/06/2012 229.00p 229.00p 223.25p 223.25p 226186
22/06/2012 228.00p 230.75p 227.75p 228.75p 127931
21/06/2012 230.00p 231.00p 226.50p 231.00p 395996
20/06/2012 234.00p 234.00p 225.00p 230.50p 373589
19/06/2012 232.00p 234.50p 228.50p 230.50p 236415
18/06/2012 229.00p 231.00p 228.15p 228.75p 675658
15/06/2012 225.00p 230.50p 221.00p 230.50p 1636779
14/06/2012 226.25p 227.00p 224.75p 226.75p 420423
13/06/2012 229.00p 229.00p 223.50p 224.00p 624108
12/06/2012 226.00p 227.75p 223.75p 226.50p 2288274
11/06/2012 223.50p 226.00p 222.50p 224.00p 669442
08/06/2012 218.00p 225.75p 218.00p 223.25p 231415
07/06/2012 225.00p 228.75p 220.00p 221.00p 203949
06/06/2012 220.50p 232.00p 213.50p 222.75p 293062
01/06/2012 219.00p 221.00p 215.50p 220.00p 572078
31/05/2012 217.50p 224.00p 217.50p 219.00p 261523
30/05/2012 220.50p 224.00p 214.50p 217.00p 108074
29/05/2012 217.75p 224.50p 215.61p 223.00p 175431
28/05/2012 214.75p 218.57p 214.75p 215.50p 24675
25/05/2012 216.50p 219.25p 214.00p 216.50p 211158
24/05/2012 220.00p 220.75p 215.00p 216.00p 133244
23/05/2012 227.50p 227.50p 215.00p 219.00p 183658
22/05/2012 218.25p 223.25p 218.00p 221.00p 109682
21/05/2012 220.25p 223.00p 217.00p 219.75p 126153
18/05/2012 221.00p 221.00p 215.00p 219.00p 155248
17/05/2012 223.00p 223.55p 219.25p 221.00p 231061
16/05/2012 213.00p 225.00p 213.00p 222.75p 186008
15/05/2012 216.00p 221.75p 214.50p 217.00p 161957
14/05/2012 219.50p 219.50p 210.75p 213.25p 140129
11/05/2012 220.00p 226.00p 218.00p 222.00p 158444
10/05/2012 224.25p 227.25p 218.00p 221.00p 140369
09/05/2012 220.75p 227.00p 216.75p 220.75p 399749
08/05/2012 220.00p 226.75p 217.25p 219.25p 287286
04/05/2012 218.00p 220.00p 215.75p 220.00p 314948
03/05/2012 223.25p 226.00p 217.50p 220.00p 315383
02/05/2012 226.00p 227.00p 215.75p 220.50p 484518
01/05/2012 225.25p 225.75p 218.00p 224.00p 313297
30/04/2012 230.50p 233.00p 223.00p 225.75p 194714
27/04/2012 227.25p 236.25p 226.75p 226.75p 180641
26/04/2012 235.00p 235.00p 227.00p 228.25p 107009
25/04/2012 228.75p 237.25p 227.25p 228.25p 183564
24/04/2012 232.00p 232.00p 230.00p 230.00p 54519
23/04/2012 230.50p 230.75p 227.25p 230.75p 66559
20/04/2012 229.50p 232.00p 228.00p 230.75p 179172
19/04/2012 235.50p 238.25p 229.25p 229.75p 300203
18/04/2012 234.00p 238.52p 227.75p 238.50p 311226
17/04/2012 234.00p 234.42p 227.25p 232.00p 142674
16/04/2012 231.00p 239.00p 228.25p 229.00p 109926
13/04/2012 235.00p 241.25p 228.75p 229.50p 126259
12/04/2012 231.50p 235.50p 230.25p 231.75p 192883
11/04/2012 233.25p 235.25p 230.36p 235.25p 2280008
10/04/2012 233.00p 240.00p 230.50p 232.50p 128706
05/04/2012 237.25p 241.25p 234.75p 238.00p 849988
04/04/2012 233.00p 235.57p 233.00p 234.00p 515038
03/04/2012 245.00p 245.00p 232.50p 240.50p 625971
02/04/2012 245.00p 245.00p 234.72p 239.25p 157407
30/03/2012 245.00p 245.00p 232.86p 235.25p 168208
29/03/2012 239.75p 240.00p 230.50p 234.50p 1106355
28/03/2012 240.00p 243.37p 234.13p 240.00p 1162234
27/03/2012 240.25p 242.00p 240.00p 240.75p 428854
26/03/2012 233.50p 240.00p 232.25p 239.00p 506278
23/03/2012 244.00p 244.00p 232.00p 232.00p 137509
22/03/2012 238.00p 243.00p 232.25p 233.50p 593078
21/03/2012 245.00p 245.00p 238.25p 239.25p 158022
20/03/2012 230.25p 242.75p 230.25p 240.00p 128588
19/03/2012 235.00p 242.00p 230.00p 242.00p 273133
16/03/2012 246.25p 246.25p 231.18p 231.50p 599699
15/03/2012 248.00p 248.00p 240.25p 242.00p 421627
14/03/2012 242.00p 246.00p 240.70p 242.00p 232018
13/03/2012 237.00p 242.00p 232.08p 241.75p 145877
12/03/2012 234.25p 236.25p 228.00p 235.75p 69230
09/03/2012 229.25p 236.75p 229.25p 236.25p 122409
08/03/2012 232.00p 234.50p 229.25p 231.00p 50054
07/03/2012 236.50p 236.50p 226.00p 226.00p 85540
06/03/2012 230.00p 232.05p 226.00p 226.00p 114662
05/03/2012 234.25p 234.75p 227.73p 233.00p 148506
02/03/2012 231.00p 237.00p 228.50p 237.00p 62783
01/03/2012 223.00p 231.00p 223.00p 227.75p 227443
29/02/2012 224.25p 233.50p 222.50p 225.25p 52822
28/02/2012 227.00p 227.00p 222.00p 222.00p 167472
27/02/2012 227.00p 229.75p 225.10p 225.50p 43045
24/02/2012 229.50p 229.50p 226.25p 226.25p 166882
23/02/2012 228.75p 228.75p 225.00p 225.00p 15483
22/02/2012 226.25p 228.75p 225.00p 225.00p 48170
21/02/2012 233.00p 233.25p 227.23p 228.00p 154275
20/02/2012 225.25p 232.25p 225.00p 227.00p 113333
17/02/2012 229.25p 230.25p 224.46p 230.00p 33124
16/02/2012 230.00p 230.00p 224.25p 226.00p 56398
15/02/2012 234.75p 235.00p 226.20p 228.00p 126379
14/02/2012 225.25p 230.50p 223.00p 225.50p 196442
13/02/2012 236.00p 236.00p 228.50p 230.00p 87636
10/02/2012 235.00p 239.00p 225.00p 228.75p 157946
09/02/2012 237.25p 238.25p 232.00p 232.00p 107972
08/02/2012 243.50p 243.50p 232.25p 234.75p 170626
07/02/2012 241.00p 243.50p 238.00p 240.00p 137267
06/02/2012 244.00p 247.03p 238.25p 241.00p 155437
03/02/2012 240.00p 245.00p 236.00p 244.00p 134988
02/02/2012 236.00p 243.50p 230.50p 243.50p 111498
01/02/2012 236.00p 236.00p 223.60p 236.00p 72675
31/01/2012 231.75p 231.75p 220.00p 226.50p 89143
30/01/2012 229.50p 232.00p 220.00p 225.00p 174782
27/01/2012 231.25p 233.56p 226.00p 228.75p 66175
26/01/2012 235.75p 244.50p 230.00p 230.00p 68509
25/01/2012 241.75p 242.00p 230.25p 233.50p 49526
24/01/2012 240.75p 241.75p 236.50p 239.75p 41685
23/01/2012 242.00p 245.00p 238.75p 241.75p 64169
20/01/2012 240.25p 241.75p 237.25p 238.50p 171711
19/01/2012 228.25p 241.75p 228.25p 241.75p 139762
18/01/2012 229.75p 235.00p 224.23p 233.00p 122078
17/01/2012 231.75p 231.75p 229.40p 230.00p 40092
16/01/2012 226.25p 230.25p 226.00p 229.25p 20199
13/01/2012 232.00p 232.00p 224.45p 230.75p 104098
12/01/2012 231.75p 231.75p 215.10p 229.00p 66499
11/01/2012 220.00p 225.75p 219.50p 220.50p 77560
10/01/2012 225.75p 228.00p 222.00p 226.50p 62982
09/01/2012 228.25p 230.25p 220.39p 225.75p 39759
06/01/2012 234.00p 234.00p 220.25p 223.75p 48993
05/01/2012 227.75p 231.25p 224.75p 229.00p 29350
04/01/2012 230.75p 233.75p 227.25p 227.75p 32391
03/01/2012 230.00p 231.50p 223.00p 231.00p 44084
30/12/2011 222.50p 228.00p 219.00p 225.75p 40704
29/12/2011 228.00p 228.00p 220.25p 224.50p 37955
28/12/2011 228.00p 228.00p 221.20p 223.50p 16349
23/12/2011 219.25p 224.34p 219.25p 223.00p 12183
22/12/2011 217.75p 227.25p 217.75p 225.25p 40377
21/12/2011 221.50p 228.50p 221.50p 223.00p 63230
20/12/2011 215.00p 222.00p 215.00p 222.00p 211916
19/12/2011 219.00p 223.75p 218.25p 218.50p 152542
16/12/2011 226.50p 226.50p 213.00p 220.00p 359878
15/12/2011 219.75p 225.25p 218.00p 225.25p 142799
14/12/2011 228.00p 228.50p 218.00p 221.00p 228733
13/12/2011 232.00p 233.14p 228.00p 228.00p 63570
12/12/2011 238.50p 241.00p 229.00p 229.00p 58378
09/12/2011 241.50p 241.50p 236.75p 237.50p 26623
08/12/2011 239.50p 240.00p 235.00p 239.00p 108464
07/12/2011 244.75p 244.75p 238.75p 243.00p 72748
06/12/2011 236.25p 240.00p 234.50p 239.50p 54066
05/12/2011 245.50p 245.50p 236.50p 236.50p 36833
02/12/2011 238.75p 242.25p 232.50p 240.00p 37308
01/12/2011 230.25p 242.00p 230.25p 235.75p 53932
30/11/2011 228.75p 240.75p 223.75p 237.75p 281955
29/11/2011 225.50p 231.75p 225.50p 228.75p 117445
28/11/2011 231.00p 233.50p 228.25p 231.00p 121531
25/11/2011 233.25p 233.25p 222.00p 222.00p 94444
24/11/2011 225.00p 226.75p 220.68p 224.00p 59618
23/11/2011 221.50p 228.00p 220.00p 221.50p 153847
22/11/2011 220.25p 228.50p 220.25p 221.50p 229811
21/11/2011 232.50p 236.00p 220.25p 220.25p 148677
18/11/2011 243.00p 243.00p 230.76p 232.00p 86963
17/11/2011 242.50p 242.50p 235.25p 236.00p 733859
16/11/2011 250.00p 250.00p 242.50p 245.00p 55301
15/11/2011 239.25p 245.50p 239.25p 243.00p 145408
14/11/2011 242.00p 244.00p 237.92p 244.00p 187461
11/11/2011 233.75p 248.00p 233.75p 243.00p 95121
10/11/2011 245.00p 245.00p 237.50p 239.25p 80016
09/11/2011 244.50p 246.75p 241.50p 241.50p 117131
08/11/2011 245.75p 245.75p 242.50p 243.00p 151651
07/11/2011 241.25p 249.75p 241.25p 248.25p 98442
04/11/2011 242.50p 247.25p 242.25p 247.25p 246728
03/11/2011 244.25p 246.25p 241.00p 245.00p 54278
02/11/2011 239.00p 245.50p 235.25p 245.50p 173286
01/11/2011 239.00p 239.00p 233.50p 235.75p 447312
31/10/2011 242.00p 249.00p 240.00p 240.00p 144795
28/10/2011 246.00p 247.75p 242.75p 246.00p 155743
27/10/2011 238.50p 249.25p 233.49p 243.00p 76103
26/10/2011 238.75p 238.75p 234.00p 234.00p 221360
25/10/2011 236.50p 238.00p 234.75p 235.75p 173550
24/10/2011 234.50p 236.50p 231.81p 235.50p 55465
21/10/2011 236.50p 236.50p 233.00p 236.25p 77547
20/10/2011 235.00p 238.00p 232.00p 233.00p 305297
19/10/2011 237.50p 238.50p 234.50p 235.00p 160997
18/10/2011 236.50p 236.50p 230.17p 235.00p 59064
17/10/2011 235.75p 238.50p 235.50p 237.50p 334405
14/10/2011 234.00p 235.75p 230.12p 235.75p 40926
13/10/2011 231.25p 236.00p 228.00p 232.00p 492302
12/10/2011 223.00p 235.75p 223.00p 235.25p 50952
11/10/2011 225.00p 227.00p 223.00p 226.00p 22565
10/10/2011 219.00p 227.25p 219.00p 225.25p 44249
07/10/2011 226.25p 226.75p 220.00p 226.75p 17765
06/10/2011 215.50p 226.25p 215.50p 226.25p 201552

*Close Price adjusted for both dividends and splits