Workspace Group (WKP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
05/10/2011 219.75p 219.75p 213.64p 216.00p 116330
04/10/2011 212.25p 214.50p 211.50p 212.50p 237452
03/10/2011 216.50p 216.50p 211.44p 215.00p 113142
30/09/2011 220.25p 222.00p 214.75p 214.75p 107917
29/09/2011 224.75p 225.75p 220.00p 222.00p 56918
28/09/2011 227.00p 227.00p 222.25p 223.50p 71917
27/09/2011 222.75p 224.75p 219.25p 224.00p 762371
26/09/2011 217.75p 221.00p 215.06p 218.50p 269131
23/09/2011 225.00p 225.00p 214.00p 218.00p 387267
22/09/2011 229.00p 229.00p 219.25p 223.00p 1079626
21/09/2011 233.00p 237.00p 231.50p 233.00p 54687
20/09/2011 232.00p 234.00p 229.50p 233.00p 139495
19/09/2011 232.75p 235.00p 227.00p 227.50p 127370
16/09/2011 233.00p 240.00p 229.75p 239.75p 1148589
15/09/2011 226.75p 231.25p 223.75p 230.25p 321511
14/09/2011 216.50p 225.00p 216.50p 221.75p 276351
13/09/2011 218.00p 229.50p 217.25p 224.75p 101950
12/09/2011 230.25p 230.25p 216.75p 218.25p 32527
09/09/2011 230.00p 233.00p 229.00p 229.00p 47278
08/09/2011 242.00p 242.00p 230.75p 232.50p 205631
07/09/2011 244.50p 244.50p 237.50p 240.00p 51115
06/09/2011 237.50p 238.00p 232.75p 237.50p 152214
05/09/2011 245.00p 245.00p 235.76p 236.50p 37434
02/09/2011 240.00p 248.25p 240.00p 243.25p 121926
01/09/2011 238.00p 244.75p 238.00p 239.75p 260245
31/08/2011 238.25p 242.52p 236.50p 242.50p 191591
30/08/2011 235.25p 241.00p 229.25p 238.25p 408163
26/08/2011 225.00p 230.00p 223.25p 229.50p 32167
25/08/2011 234.00p 234.00p 224.25p 229.00p 45141
24/08/2011 224.50p 230.25p 224.50p 230.00p 125647
23/08/2011 229.25p 230.00p 224.75p 230.00p 160448
22/08/2011 228.50p 231.00p 227.00p 230.00p 441876
19/08/2011 246.25p 246.25p 227.75p 234.75p 291487
18/08/2011 247.50p 250.00p 240.00p 240.00p 101715
17/08/2011 254.00p 254.63p 245.75p 248.75p 265552
16/08/2011 240.50p 255.50p 240.50p 254.00p 380337
15/08/2011 236.50p 252.50p 234.00p 250.50p 172822
12/08/2011 229.00p 239.26p 229.00p 239.25p 159709
11/08/2011 235.50p 235.50p 224.10p 228.75p 181103
10/08/2011 227.00p 240.88p 223.50p 224.50p 1028595
09/08/2011 220.00p 240.00p 210.00p 234.50p 765689
08/08/2011 240.00p 242.50p 210.00p 210.00p 1203812
05/08/2011 250.00p 257.50p 240.00p 242.50p 429110
04/08/2011 265.00p 265.00p 250.00p 250.00p 96730
03/08/2011 272.50p 272.50p 255.00p 255.00p 542694
02/08/2011 280.00p 280.00p 265.00p 265.00p 227460
01/08/2011 275.00p 275.00p 275.00p 275.00p 395369
29/07/2011 282.50p 282.50p 270.00p 270.00p 522263
28/07/2011 282.50p 282.50p 277.50p 277.50p 223337
27/07/2011 287.50p 287.50p 275.00p 275.00p 129155
26/07/2011 285.00p 287.50p 280.00p 287.50p 101548
25/07/2011 280.00p 290.00p 280.00p 280.00p 158102
22/07/2011 272.50p 280.00p 270.55p 277.50p 116063
21/07/2011 267.50p 272.50p 262.50p 272.50p 195218
20/07/2011 267.50p 267.50p 262.50p 265.00p 209830
19/07/2011 265.00p 267.50p 260.00p 267.50p 228064
18/07/2011 275.00p 277.50p 265.00p 267.50p 286903
15/07/2011 275.00p 277.50p 267.50p 275.00p 217050
14/07/2011 270.00p 275.00p 262.50p 267.50p 532991
13/07/2011 262.50p 265.00p 259.74p 262.50p 353412
12/07/2011 270.00p 282.50p 260.00p 265.00p 367414
11/07/2011 281.63p 284.04p 272.00p 272.00p 326210
08/07/2011 274.41p 284.04p 274.41p 281.63p 193467
07/07/2011 274.41p 281.63p 269.59p 279.22p 1470102
06/07/2011 279.22p 284.04p 276.81p 281.63p 827917
05/07/2011 293.66p 293.66p 281.63p 284.04p 301888
04/07/2011 288.85p 293.66p 286.44p 288.85p 34250
01/07/2011 293.66p 293.66p 284.04p 291.26p 158079
30/06/2011 291.26p 291.29p 286.44p 291.26p 122336
29/06/2011 284.04p 293.66p 281.63p 291.26p 490680
28/06/2011 272.00p 284.04p 272.00p 284.04p 474568
27/06/2011 272.00p 279.22p 272.00p 276.81p 42948
24/06/2011 279.22p 281.63p 274.41p 279.22p 59277
23/06/2011 286.44p 286.44p 274.41p 274.41p 182573
22/06/2011 281.63p 288.85p 281.63p 284.04p 1429935
21/06/2011 284.04p 286.44p 279.22p 284.04p 188811
20/06/2011 284.04p 284.04p 279.22p 279.22p 108173
17/06/2011 276.81p 284.04p 276.81p 281.63p 161975
16/06/2011 286.44p 289.07p 279.22p 281.63p 112757
15/06/2011 288.85p 288.85p 284.04p 284.04p 102054
14/06/2011 284.04p 293.66p 284.04p 284.04p 892673
13/06/2011 288.85p 288.85p 281.63p 288.85p 1163583
10/06/2011 288.85p 291.26p 284.04p 286.44p 114533
09/06/2011 284.04p 288.85p 281.63p 288.85p 278821
08/06/2011 284.04p 286.44p 281.63p 281.63p 124829
07/06/2011 279.22p 286.44p 274.12p 284.04p 116279
06/06/2011 284.04p 287.40p 272.00p 276.81p 105894
03/06/2011 288.85p 288.85p 284.04p 284.04p 209646
02/06/2011 284.04p 288.85p 277.45p 286.44p 225178
01/06/2011 284.04p 284.04p 276.81p 284.04p 159909
31/05/2011 284.04p 288.85p 274.41p 274.41p 171522
27/05/2011 281.63p 288.85p 281.63p 286.44p 182393
26/05/2011 279.22p 281.63p 275.13p 279.22p 57288
25/05/2011 274.41p 281.63p 273.20p 279.22p 331006
24/05/2011 279.22p 279.22p 269.59p 274.41p 434063
23/05/2011 284.04p 284.04p 276.81p 279.22p 58032
20/05/2011 279.22p 284.04p 279.22p 284.04p 182142
19/05/2011 284.04p 284.04p 274.41p 274.41p 268852
18/05/2011 284.04p 284.04p 274.41p 279.22p 673942
17/05/2011 279.22p 279.22p 274.41p 274.41p 161749
16/05/2011 279.22p 279.22p 273.33p 279.22p 92004
13/05/2011 276.81p 279.22p 275.85p 276.81p 65579
12/05/2011 281.63p 281.63p 274.41p 279.22p 22112
11/05/2011 274.41p 281.35p 274.41p 276.81p 279188
10/05/2011 279.22p 281.66p 279.22p 281.63p 42183
09/05/2011 276.81p 281.63p 274.41p 279.22p 65248
06/05/2011 281.63p 281.63p 275.14p 279.22p 189189
05/05/2011 288.85p 288.85p 279.22p 279.22p 163773
04/05/2011 284.04p 288.37p 279.22p 281.63p 112140
03/05/2011 284.04p 291.26p 280.28p 284.04p 428650
28/04/2011 264.78p 281.63p 264.78p 279.22p 142101
27/04/2011 257.56p 269.59p 257.56p 269.59p 68954
26/04/2011 264.78p 269.59p 262.37p 264.78p 54790
21/04/2011 259.96p 264.78p 255.68p 259.96p 81960
20/04/2011 262.37p 267.19p 257.56p 259.96p 163069
19/04/2011 264.78p 267.19p 256.21p 257.56p 173679
18/04/2011 272.00p 272.00p 264.78p 267.19p 24907
15/04/2011 267.19p 269.59p 262.37p 269.59p 176011
14/04/2011 264.78p 264.78p 259.96p 262.37p 123295
13/04/2011 262.37p 267.19p 259.96p 262.37p 147376
12/04/2011 262.37p 264.78p 257.56p 259.96p 63428
11/04/2011 257.56p 267.19p 253.47p 262.37p 90572
08/04/2011 267.19p 267.19p 250.34p 257.56p 340053
07/04/2011 264.78p 266.24p 257.56p 262.37p 144245
06/04/2011 269.59p 269.59p 264.78p 264.78p 170406
05/04/2011 269.59p 269.59p 259.96p 264.78p 110474
04/04/2011 262.37p 267.19p 259.96p 267.19p 76562
01/04/2011 259.96p 267.19p 259.96p 262.37p 214257
31/03/2011 264.78p 264.78p 257.56p 262.37p 194784
30/03/2011 259.96p 267.19p 259.96p 264.78p 192638
29/03/2011 255.15p 269.59p 255.15p 262.37p 335078
28/03/2011 240.71p 267.19p 240.71p 255.15p 301680
25/03/2011 247.93p 250.34p 245.52p 247.93p 68672
24/03/2011 245.52p 250.34p 243.16p 250.34p 667419
23/03/2011 250.34p 250.34p 243.12p 245.52p 507501
22/03/2011 252.74p 252.74p 240.71p 243.12p 125006
21/03/2011 247.93p 250.34p 245.28p 247.93p 418846
18/03/2011 238.30p 250.34p 237.05p 245.52p 286078
17/03/2011 231.08p 240.71p 229.03p 240.71p 295223
16/03/2011 235.89p 235.89p 228.67p 228.67p 55818
15/03/2011 235.89p 238.30p 226.27p 231.08p 260487
14/03/2011 245.52p 245.52p 238.30p 238.30p 327651
11/03/2011 245.52p 245.52p 238.30p 243.12p 190932
10/03/2011 240.71p 243.12p 236.62p 240.71p 86901
09/03/2011 240.71p 245.52p 237.10p 240.71p 71723
08/03/2011 238.30p 245.52p 238.30p 240.71p 52480
07/03/2011 243.12p 247.93p 238.30p 240.71p 61679
04/03/2011 243.12p 245.52p 238.30p 240.71p 50770
03/03/2011 233.49p 243.12p 231.08p 243.12p 97621
02/03/2011 235.89p 240.71p 231.08p 235.89p 131169
01/03/2011 233.49p 240.71p 233.49p 235.89p 281369
28/02/2011 240.71p 243.12p 231.08p 231.08p 146740
25/02/2011 243.12p 243.12p 235.89p 243.12p 36763
24/02/2011 243.12p 245.52p 239.98p 243.12p 195960
23/02/2011 235.89p 240.71p 235.89p 240.71p 116816
22/02/2011 240.71p 240.71p 231.08p 231.08p 84575
21/02/2011 238.30p 243.12p 238.30p 238.30p 94508
18/02/2011 243.12p 247.93p 240.71p 243.12p 79578
17/02/2011 238.30p 243.12p 238.30p 243.12p 25413
16/02/2011 238.30p 245.52p 238.30p 240.71p 65684
15/02/2011 238.30p 243.12p 235.89p 240.71p 89179
14/02/2011 244.43p 245.52p 238.30p 240.71p 135138
11/02/2011 247.93p 247.93p 238.30p 238.30p 90393
10/02/2011 252.74p 252.74p 245.52p 245.52p 196191
09/02/2011 250.34p 252.74p 245.52p 250.34p 145459
08/02/2011 240.71p 250.34p 240.71p 247.93p 84841
07/02/2011 245.52p 245.52p 240.71p 243.12p 68394
04/02/2011 240.71p 245.52p 238.30p 243.12p 942732
03/02/2011 245.52p 245.52p 235.89p 240.71p 477437
02/02/2011 250.34p 257.56p 245.52p 245.52p 565926
01/02/2011 245.52p 252.74p 245.52p 250.34p 188508
31/01/2011 245.52p 250.34p 240.71p 245.52p 310997
28/01/2011 247.93p 250.34p 245.52p 247.93p 223651
27/01/2011 255.15p 255.42p 247.93p 247.93p 304926
26/01/2011 250.34p 255.15p 246.03p 252.74p 341263
25/01/2011 238.30p 247.93p 233.49p 247.93p 922462
24/01/2011 238.30p 238.30p 231.50p 238.30p 415116
21/01/2011 238.30p 239.50p 231.08p 235.89p 295262
20/01/2011 245.52p 245.52p 235.89p 238.30p 117285
19/01/2011 243.12p 245.52p 238.30p 240.71p 203639
18/01/2011 235.89p 240.71p 231.08p 240.71p 518353
17/01/2011 231.08p 233.49p 231.08p 233.49p 476540
14/01/2011 233.49p 233.49p 228.67p 231.08p 533468
13/01/2011 231.08p 231.08p 226.27p 231.08p 79506
12/01/2011 228.67p 228.67p 221.45p 226.27p 116970
11/01/2011 226.27p 231.08p 223.86p 231.08p 153493
10/01/2011 226.27p 229.99p 223.86p 228.67p 34769
07/01/2011 223.86p 228.67p 223.86p 226.27p 31317
06/01/2011 233.49p 233.49p 223.86p 226.27p 61274
05/01/2011 228.67p 233.49p 223.86p 231.08p 210848
04/01/2011 221.45p 231.08p 221.45p 221.45p 97911
31/12/2010 233.49p 233.49p 223.86p 226.27p 10360
30/12/2010 223.86p 231.08p 223.86p 226.27p 25606
29/12/2010 231.08p 231.08p 221.45p 231.08p 90764
24/12/2010 221.45p 231.08p 221.45p 226.27p 26742
23/12/2010 231.08p 231.08p 223.86p 226.27p 174156
22/12/2010 223.86p 231.08p 223.86p 226.27p 143294
21/12/2010 231.08p 231.08p 223.49p 226.27p 74828
20/12/2010 233.49p 233.49p 223.86p 228.67p 81161
17/12/2010 231.08p 233.49p 223.86p 223.86p 568588

*Close Price adjusted for both dividends and splits