£3,966
0,42%
Echtzeit-Aktienkurs Workspace Group PLC
Bid:
Ask:
Aktienkurse zur Workspace Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 3,98 | 3,98 | 3,96 | 3,97 | 0,51% | - |
| 16.07.2025 | 3,85 | 3,98 | 3,82 | 3,95 | -1,25% | 129.002,00 |
| 15.07.2025 | 3,99 | 4,08 | 3,99 | 4,00 | -0,62% | 65.598,00 |
| 14.07.2025 | 4,00 | 4,03 | 3,96 | 4,03 | 1,51% | 86.877,00 |
| 11.07.2025 | 3,96 | 3,98 | 3,92 | 3,97 | -0,13% | 99.350,00 |
| 10.07.2025 | 3,98 | 3,99 | 3,95 | 3,97 | -0,13% | 80.900,00 |
| 09.07.2025 | 3,97 | 3,98 | 3,93 | 3,98 | 0,38% | 92.784,00 |
| 08.07.2025 | 3,94 | 3,97 | 3,92 | 3,96 | -0,13% | 79.538,00 |
| 07.07.2025 | 3,93 | 3,99 | 3,92 | 3,97 | 0,51% | 47.723,00 |
| 04.07.2025 | 3,89 | 3,95 | 3,89 | 3,95 | 0,64% | 40.123,00 |
| 03.07.2025 | 3,94 | 4,00 | 3,90 | 3,92 | -4,39% | 70.764,00 |
| 02.07.2025 | 4,24 | 4,25 | 4,08 | 4,10 | -3,64% | 78.590,00 |
| 01.07.2025 | 4,24 | 4,26 | 4,19 | 4,26 | 0,71% | 90.495,00 |
| 30.06.2025 | 4,28 | 4,33 | 4,23 | 4,23 | -0,47% | 67.686,00 |
| 27.06.2025 | 4,19 | 4,30 | 4,17 | 4,25 | 1,19% | 108.402,00 |
| 26.06.2025 | 4,11 | 4,20 | 4,09 | 4,20 | 1,77% | 120.907,00 |
| 25.06.2025 | 4,22 | 4,23 | 4,10 | 4,12 | -2,39% | 92.296,00 |
| 24.06.2025 | 4,23 | 4,29 | 4,22 | 4,22 | 0,67% | 101.080,00 |
| 23.06.2025 | 4,25 | 4,25 | 4,15 | 4,20 | -1,06% | 60.824,00 |
| 20.06.2025 | 4,25 | 4,29 | 4,24 | 4,24 | -0,24% | 81.245,00 |
| 19.06.2025 | 4,18 | 4,25 | 4,16 | 4,25 | 0,47% | 73.768,00 |
| 18.06.2025 | 4,12 | 4,23 | 4,12 | 4,23 | 2,17% | 55.894,00 |
| 17.06.2025 | 4,13 | 4,15 | 4,10 | 4,14 | -0,24% | 53.095,00 |
| 16.06.2025 | 4,05 | 4,16 | 4,05 | 4,15 | 1,97% | 61.853,00 |
| 13.06.2025 | 4,05 | 4,08 | 4,03 | 4,07 | -0,49% | 34.722,00 |
| 12.06.2025 | 4,09 | 4,10 | 4,02 | 4,09 | -0,49% | 55.659,00 |
| 11.06.2025 | 4,14 | 4,15 | 4,09 | 4,11 | -0,48% | 27.856,00 |
| 10.06.2025 | 4,10 | 4,13 | 4,09 | 4,13 | 1,85% | 24.422,00 |
| 09.06.2025 | 4,03 | 4,07 | 4,01 | 4,06 | 1,12% | 58.131,00 |
| 06.06.2025 | 3,99 | 4,04 | 3,94 | 4,01 | 0,38% | 79.375,00 |
| 05.06.2025 | 4,01 | 4,12 | 3,96 | 4,00 | -1,48% | 66.428,00 |
| 04.06.2025 | 4,13 | 4,13 | 4,06 | 4,06 | -1,93% | 108.030,00 |
| 03.06.2025 | 4,16 | 4,19 | 4,11 | 4,14 | -0,24% | 21.993,00 |
| 02.06.2025 | 4,16 | 4,17 | 4,10 | 4,15 | -0,36% | 26.447,00 |
| 30.05.2025 | 4,22 | 4,22 | 4,10 | 4,16 | -1,30% | 49.218,00 |
| 29.05.2025 | 4,16 | 4,23 | 4,03 | 4,22 | 2,55% | 59.046,00 |
| 28.05.2025 | 4,10 | 4,12 | 4,06 | 4,11 | 0,61% | 96.045,00 |
| 27.05.2025 | 4,10 | 4,15 | 4,05 | 4,09 | -0,58% | 71.166,00 |
| 26.05.2025 | 4,11 | 4,11 | 4,11 | 4,11 | 0,83% | - |
| 23.05.2025 | 4,18 | 4,18 | 4,01 | 4,08 | -1,69% | 133.611,00 |
| 22.05.2025 | 4,06 | 4,19 | 4,06 | 4,15 | 2,73% | 116.692,00 |
| 21.05.2025 | 4,15 | 4,15 | 4,01 | 4,04 | -3,24% | 64.712,00 |
| 20.05.2025 | 4,19 | 4,22 | 4,17 | 4,17 | -0,60% | 41.720,00 |
| 19.05.2025 | 4,27 | 4,27 | 4,10 | 4,20 | -0,55% | 158.153,00 |
| 16.05.2025 | 4,29 | 4,30 | 3,98 | 4,22 | -6,99% | 338.410,00 |
| 15.05.2025 | 4,48 | 4,54 | 4,46 | 4,54 | 1,45% | 36.750,00 |
| 14.05.2025 | 4,45 | 4,50 | 4,44 | 4,47 | 0,45% | 9.455,00 |
| 13.05.2025 | 4,49 | 4,52 | 4,44 | 4,45 | -0,84% | 26.660,00 |
| 12.05.2025 | 4,54 | 4,57 | 4,45 | 4,49 | -0,83% | 103.781,00 |
| 09.05.2025 | 4,46 | 4,54 | 4,43 | 4,53 | 2,26% | 13.242,00 |
| 08.05.2025 | 4,51 | 4,54 | 4,43 | 4,43 | -1,23% | 28.869,00 |
| 07.05.2025 | 4,51 | 4,51 | 4,43 | 4,48 | 0,34% | 90.160,00 |
| 06.05.2025 | 4,50 | 4,51 | 4,44 | 4,47 | -1,38% | 45.044,00 |
| 05.05.2025 | 4,50 | 4,53 | 4,49 | 4,53 | 1,06% | - |
| 02.05.2025 | 4,54 | 4,54 | 4,48 | 4,48 | 0,22% | 28.115,00 |
| 01.05.2025 | 4,45 | 4,52 | 4,45 | 4,47 | 0,90% | 24.946,00 |
| 30.04.2025 | 4,43 | 4,46 | 4,39 | 4,43 | 0,45% | 23.879,00 |
| 29.04.2025 | 4,42 | 4,47 | 4,39 | 4,41 | 1,15% | 47.822,00 |
| 28.04.2025 | 4,35 | 4,39 | 4,32 | 4,36 | 1,04% | 65.857,00 |
| 25.04.2025 | 4,31 | 4,36 | 4,30 | 4,32 | 0,82% | 34.381,00 |
| 24.04.2025 | 4,38 | 4,39 | 4,26 | 4,28 | -1,95% | 49.579,00 |
| 23.04.2025 | 4,44 | 4,45 | 4,37 | 4,37 | -0,68% | 36.596,00 |
| 22.04.2025 | 4,30 | 4,44 | 4,25 | 4,40 | 2,45% | 74.532,00 |
| 17.04.2025 | 4,26 | 4,30 | 4,19 | 4,29 | 0,82% | 99.506,00 |
| 16.04.2025 | 4,26 | 4,27 | 4,22 | 4,26 | -0,23% | 109.399,00 |
| 15.04.2025 | 4,24 | 4,31 | 4,24 | 4,27 | 1,91% | 38.727,00 |
| 14.04.2025 | 4,05 | 4,22 | 4,05 | 4,19 | 5,15% | 31.426,00 |
| 11.04.2025 | 3,97 | 4,03 | 3,91 | 3,98 | 0,76% | 197.476,00 |
| 10.04.2025 | 4,12 | 4,16 | 3,94 | 3,95 | 3,67% | 104.176,00 |
| 09.04.2025 | 3,88 | 3,95 | 3,80 | 3,81 | -4,99% | 149.469,00 |
| 08.04.2025 | 3,88 | 4,08 | 3,86 | 4,01 | 4,43% | 203.464,00 |
| 07.04.2025 | 3,97 | 4,08 | 3,82 | 3,84 | -6,34% | 46.346,00 |
| 04.04.2025 | 4,30 | 4,37 | 4,08 | 4,10 | -4,76% | 141.283,00 |
| 03.04.2025 | 4,13 | 4,34 | 4,12 | 4,31 | 5,00% | 214.425,00 |
| 02.04.2025 | 4,15 | 4,15 | 4,07 | 4,10 | -0,79% | 200.356,00 |
| 01.04.2025 | 4,18 | 4,21 | 4,12 | 4,13 | -0,78% | 143.759,00 |
| 31.03.2025 | 4,25 | 4,25 | 4,17 | 4,17 | -2,57% | 38.069,00 |
| 28.03.2025 | 4,26 | 4,32 | 4,26 | 4,28 | 0,35% | 41.463,00 |
| 27.03.2025 | 4,34 | 4,36 | 4,26 | 4,26 | -1,73% | 10.734,00 |
| 26.03.2025 | 4,37 | 4,37 | 4,32 | 4,34 | 0,12% | 60.035,00 |
| 25.03.2025 | 4,27 | 4,33 | 4,27 | 4,33 | 1,64% | 112.599,00 |
| 24.03.2025 | 4,33 | 4,34 | 4,25 | 4,26 | -1,39% | 18.523,00 |
| 21.03.2025 | 4,29 | 4,34 | 4,29 | 4,32 | 0,00% | 193.489,00 |
| 20.03.2025 | 4,34 | 4,39 | 4,31 | 4,32 | -0,35% | 127.327,00 |
| 19.03.2025 | 4,35 | 4,36 | 4,32 | 4,34 | -0,57% | 30.973,00 |
| 18.03.2025 | 4,38 | 4,41 | 4,34 | 4,36 | 0,35% | 21.526,00 |
| 17.03.2025 | 4,34 | 4,39 | 4,32 | 4,35 | 0,35% | 29.355,00 |
| 14.03.2025 | 4,22 | 4,36 | 4,18 | 4,33 | 3,10% | 24.606,00 |
| 13.03.2025 | 4,24 | 4,25 | 4,16 | 4,20 | -0,71% | 12.343,00 |
| 12.03.2025 | 4,20 | 4,29 | 4,20 | 4,23 | 0,24% | 15.271,00 |
| 11.03.2025 | 4,27 | 4,35 | 4,21 | 4,22 | -1,40% | 57.656,00 |
| 10.03.2025 | 4,24 | 4,31 | 4,24 | 4,28 | 1,18% | 35.061,00 |
| 07.03.2025 | 4,05 | 4,25 | 4,03 | 4,23 | 3,42% | 50.230,00 |
| 06.03.2025 | 4,12 | 4,15 | 4,06 | 4,09 | -1,15% | 80.326,00 |
| 05.03.2025 | 4,25 | 4,26 | 4,12 | 4,14 | -1,25% | 39.944,00 |
| 04.03.2025 | 4,24 | 4,27 | 4,18 | 4,19 | -1,06% | 41.370,00 |
| 03.03.2025 | 4,32 | 4,32 | 4,22 | 4,24 | -2,08% | 49.642,00 |
| 28.02.2025 | 4,31 | 4,36 | 4,31 | 4,33 | -0,12% | 94.665,00 |
| 27.02.2025 | 4,37 | 4,39 | 4,30 | 4,33 | -1,70% | 22.831,00 |
| 26.02.2025 | 4,42 | 4,46 | 4,37 | 4,41 | 0,46% | 56.401,00 |