Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
TheWorks.Co.Uk (WRKS) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/11/2024 | 23.80p | 23.80p | 23.00p | 23.55p | 85770 |
| 14/11/2024 | 22.40p | 23.10p | 23.00p | 23.10p | 2156 |
| 13/11/2024 | 22.40p | 23.10p | 22.40p | 23.10p | 20 |
| 12/11/2024 | 22.40p | 23.10p | 23.10p | 23.10p | 0 |
| 11/11/2024 | 22.40p | 23.10p | 22.40p | 23.10p | 7027 |
| 08/11/2024 | 23.00p | 23.10p | 23.10p | 23.10p | 0 |
| 07/11/2024 | 23.00p | 23.80p | 22.24p | 23.10p | 124298 |
| 06/11/2024 | 23.70p | 23.05p | 22.30p | 23.05p | 5089 |
| 05/11/2024 | 23.70p | 23.05p | 23.05p | 23.05p | 0 |
| 04/11/2024 | 23.70p | 23.05p | 22.40p | 23.05p | 3888 |
| 01/11/2024 | 23.70p | 23.80p | 22.86p | 23.05p | 62338 |
| 31/10/2024 | 23.70p | 23.70p | 23.05p | 23.05p | 1054 |
| 30/10/2024 | 23.70p | 23.70p | 22.30p | 23.00p | 20917 |
| 29/10/2024 | 23.00p | 23.25p | 23.25p | 23.25p | 0 |
| 28/10/2024 | 23.00p | 23.70p | 22.80p | 23.25p | 168 |
| 25/10/2024 | 23.00p | 23.25p | 23.25p | 23.25p | 4301 |
| 24/10/2024 | 23.00p | 23.70p | 22.80p | 23.25p | 103075 |
| 23/10/2024 | 23.00p | 23.25p | 23.25p | 23.25p | 2541 |
| 22/10/2024 | 23.00p | 23.25p | 23.00p | 23.25p | 41653 |
| 21/10/2024 | 23.00p | 23.70p | 23.25p | 23.25p | 91624 |
| 18/10/2024 | 23.00p | 23.25p | 22.80p | 23.25p | 50440 |
| 17/10/2024 | 23.20p | 23.70p | 23.08p | 23.35p | 77023 |
| 16/10/2024 | 23.20p | 23.70p | 22.78p | 23.20p | 147428 |
| 15/10/2024 | 23.50p | 23.80p | 23.45p | 23.45p | 100274 |
| 14/10/2024 | 23.20p | 23.80p | 23.20p | 23.45p | 35883 |
| 11/10/2024 | 24.00p | 24.09p | 23.50p | 23.60p | 212972 |
| 10/10/2024 | 25.20p | 25.50p | 24.45p | 24.45p | 165860 |
| 09/10/2024 | 25.90p | 25.20p | 24.67p | 25.20p | 633 |
| 08/10/2024 | 25.90p | 25.20p | 24.65p | 25.20p | 59214 |
| 07/10/2024 | 25.90p | 25.45p | 24.65p | 24.95p | 104029 |
| 04/10/2024 | 25.90p | 25.90p | 24.50p | 25.20p | 115136 |
| 03/10/2024 | 26.00p | 25.45p | 24.71p | 25.20p | 79898 |
| 02/10/2024 | 26.00p | 25.40p | 24.90p | 25.40p | 3260321 |
| 01/10/2024 | 26.00p | 26.74p | 24.40p | 25.45p | 626382 |
| 30/09/2024 | 25.00p | 25.90p | 24.00p | 24.00p | 298279 |
| 27/09/2024 | 25.90p | 25.17p | 25.05p | 25.05p | 1303 |
| 26/09/2024 | 25.90p | 25.15p | 25.05p | 25.05p | 0 |
| 25/09/2024 | 25.90p | 25.90p | 24.30p | 25.15p | 8157 |
| 24/09/2024 | 25.40p | 25.05p | 24.40p | 25.05p | 2479 |
| 23/09/2024 | 25.40p | 25.62p | 24.40p | 25.05p | 46606 |
| 20/09/2024 | 25.80p | 26.90p | 23.00p | 24.95p | 1056730 |
| 19/09/2024 | 27.00p | 27.80p | 26.45p | 26.45p | 40054 |
| 18/09/2024 | 27.00p | 26.40p | 26.00p | 26.40p | 0 |
| 17/09/2024 | 27.00p | 27.00p | 25.36p | 26.00p | 112210 |
| 16/09/2024 | 26.20p | 26.55p | 25.52p | 26.55p | 12449 |
| 13/09/2024 | 26.20p | 26.28p | 25.10p | 25.65p | 3908 |
| 12/09/2024 | 25.10p | 27.00p | 25.00p | 26.05p | 94680 |
| 11/09/2024 | 26.20p | 26.20p | 25.34p | 25.65p | 17283 |
| 10/09/2024 | 26.60p | 26.60p | 25.40p | 25.55p | 40684 |
| 09/09/2024 | 26.20p | 26.60p | 26.20p | 26.60p | 625 |
| 06/09/2024 | 27.00p | 27.10p | 26.19p | 27.10p | 100000 |
| 05/09/2024 | 27.00p | 27.80p | 25.30p | 26.15p | 37478 |
| 04/09/2024 | 26.50p | 26.50p | 25.80p | 25.80p | 15056 |
| 03/09/2024 | 26.50p | 27.40p | 25.10p | 26.20p | 74010 |
| 02/09/2024 | 25.00p | 26.80p | 25.00p | 26.40p | 482353 |
| 30/08/2024 | 24.40p | 25.90p | 23.10p | 24.65p | 344630 |
| 29/08/2024 | 24.50p | 23.70p | 23.00p | 23.70p | 50000 |
| 28/08/2024 | 24.50p | 24.50p | 23.70p | 23.70p | 727 |
| 27/08/2024 | 23.70p | 24.54p | 23.00p | 23.70p | 40666 |
| 23/08/2024 | 23.70p | 23.98p | 23.70p | 23.75p | 6441 |
| 22/08/2024 | 22.50p | 23.70p | 22.50p | 23.05p | 4948 |
| 21/08/2024 | 22.70p | 23.75p | 23.75p | 23.75p | 0 |
| 20/08/2024 | 22.70p | 23.75p | 23.70p | 23.75p | 0 |
| 19/08/2024 | 22.70p | 23.94p | 23.70p | 23.70p | 4131 |
| 16/08/2024 | 22.70p | 23.75p | 23.70p | 23.75p | 0 |
| 15/08/2024 | 22.70p | 23.70p | 23.00p | 23.70p | 25000 |
| 14/08/2024 | 22.70p | 23.75p | 23.30p | 23.75p | 0 |
| 13/08/2024 | 22.70p | 23.50p | 22.70p | 23.30p | 177308 |
| 12/08/2024 | 22.70p | 24.90p | 22.90p | 22.90p | 12414 |
| 09/08/2024 | 22.70p | 23.80p | 22.70p | 23.80p | 72100 |
| 08/08/2024 | 23.10p | 23.08p | 23.00p | 23.00p | 10000 |
| 07/08/2024 | 23.10p | 24.00p | 23.10p | 23.95p | 41964 |
| 06/08/2024 | 24.00p | 24.00p | 23.50p | 23.50p | 144771 |
| 05/08/2024 | 23.20p | 24.90p | 23.30p | 24.15p | 7700 |
| 02/08/2024 | 23.20p | 25.20p | 23.00p | 24.15p | 55005 |
| 01/08/2024 | 23.90p | 24.15p | 23.95p | 23.95p | 0 |
| 31/07/2024 | 23.90p | 24.38p | 23.77p | 24.15p | 2319 |
| 30/07/2024 | 23.90p | 24.38p | 24.15p | 24.15p | 100 |
| 29/07/2024 | 23.90p | 24.90p | 23.60p | 24.25p | 12554 |
| 26/07/2024 | 24.50p | 24.45p | 23.90p | 24.45p | 10534 |
| 25/07/2024 | 24.50p | 25.40p | 23.90p | 23.90p | 75461 |
| 24/07/2024 | 25.40p | 25.20p | 25.20p | 25.20p | 0 |
| 23/07/2024 | 25.40p | 25.20p | 24.67p | 25.20p | 769 |
| 22/07/2024 | 25.40p | 25.60p | 24.70p | 24.70p | 96532 |
| 19/07/2024 | 25.90p | 26.00p | 25.00p | 25.35p | 52980 |
| 18/07/2024 | 25.90p | 25.90p | 24.80p | 25.45p | 111247 |
| 17/07/2024 | 25.90p | 25.45p | 25.10p | 25.45p | 33831 |
| 16/07/2024 | 25.90p | 25.90p | 25.65p | 25.65p | 5 |
| 15/07/2024 | 25.90p | 26.84p | 24.90p | 24.90p | 365083 |
| 12/07/2024 | 25.40p | 26.84p | 25.09p | 26.45p | 286708 |
| 11/07/2024 | 25.40p | 25.40p | 25.00p | 25.20p | 35103 |
| 10/07/2024 | 24.60p | 25.16p | 24.24p | 24.70p | 396344 |
| 09/07/2024 | 24.60p | 25.30p | 24.60p | 24.95p | 46311 |
| 08/07/2024 | 24.10p | 25.40p | 24.10p | 25.10p | 49622 |
| 05/07/2024 | 24.90p | 25.26p | 24.51p | 24.75p | 41399 |
| 04/07/2024 | 24.90p | 25.30p | 24.35p | 25.00p | 329100 |
| 03/07/2024 | 24.00p | 24.75p | 24.19p | 24.45p | 71901 |
| 02/07/2024 | 24.00p | 24.90p | 23.00p | 24.00p | 459422 |
| 01/07/2024 | 22.50p | 23.85p | 22.50p | 23.85p | 351086 |
| 28/06/2024 | 24.50p | 24.50p | 23.11p | 23.75p | 84779 |
| 27/06/2024 | 24.50p | 24.90p | 23.82p | 24.70p | 146372 |
| 26/06/2024 | 23.10p | 24.27p | 22.50p | 23.20p | 176272 |
| 25/06/2024 | 23.10p | 24.00p | 23.10p | 24.00p | 1001 |
| 24/06/2024 | 23.80p | 25.10p | 23.30p | 23.45p | 100021 |
| 21/06/2024 | 23.70p | 24.70p | 23.70p | 24.20p | 41152 |
| 20/06/2024 | 23.70p | 24.70p | 22.84p | 24.45p | 154956 |
| 19/06/2024 | 23.70p | 24.70p | 24.26p | 24.45p | 150000 |
| 18/06/2024 | 23.70p | 24.75p | 23.70p | 24.45p | 26043 |
| 17/06/2024 | 24.10p | 24.45p | 24.26p | 24.45p | 12500 |
| 14/06/2024 | 24.10p | 25.10p | 23.80p | 24.45p | 42019 |
| 13/06/2024 | 24.90p | 24.65p | 24.65p | 24.65p | 0 |
| 12/06/2024 | 24.90p | 25.20p | 24.10p | 24.65p | 2164 |
| 11/06/2024 | 24.90p | 25.04p | 24.65p | 24.65p | 100000 |
| 10/06/2024 | 24.90p | 24.65p | 24.40p | 24.65p | 200000 |
| 07/06/2024 | 24.90p | 24.65p | 24.31p | 24.65p | 110000 |
| 06/06/2024 | 24.90p | 25.04p | 24.27p | 24.65p | 50338 |
| 05/06/2024 | 24.90p | 24.65p | 24.65p | 24.65p | 0 |
| 04/06/2024 | 24.90p | 25.50p | 24.00p | 24.65p | 47211 |
| 03/06/2024 | 24.40p | 24.74p | 24.45p | 24.45p | 468 |
| 31/05/2024 | 24.40p | 24.90p | 24.14p | 24.45p | 63605 |
| 30/05/2024 | 24.40p | 24.90p | 24.00p | 24.55p | 4017989 |
| 29/05/2024 | 25.00p | 25.00p | 24.40p | 24.70p | 2030 |
| 28/05/2024 | 25.00p | 25.00p | 24.65p | 24.65p | 5000 |
| 24/05/2024 | 25.00p | 25.10p | 24.40p | 24.75p | 27 |
| 23/05/2024 | 25.00p | 25.90p | 24.75p | 24.75p | 43624 |
| 22/05/2024 | 27.00p | 25.90p | 25.31p | 25.50p | 22729 |
| 21/05/2024 | 27.00p | 27.00p | 25.10p | 26.00p | 899266 |
| 20/05/2024 | 24.50p | 25.80p | 24.90p | 25.80p | 547 |
| 17/05/2024 | 24.50p | 26.90p | 24.20p | 25.00p | 99406 |
| 16/05/2024 | 26.90p | 26.90p | 25.00p | 25.95p | 4170 |
| 15/05/2024 | 25.60p | 26.37p | 25.36p | 26.10p | 34755 |
| 14/05/2024 | 25.60p | 25.80p | 25.55p | 25.80p | 0 |
| 13/05/2024 | 25.60p | 26.90p | 24.30p | 25.55p | 235207 |
| 10/05/2024 | 24.30p | 25.85p | 25.08p | 25.85p | 17632 |
| 09/05/2024 | 24.30p | 26.35p | 24.30p | 25.60p | 8286 |
| 08/05/2024 | 24.40p | 25.70p | 25.60p | 25.60p | 0 |
| 07/05/2024 | 24.40p | 26.40p | 24.30p | 25.70p | 497 |
| 03/05/2024 | 24.40p | 27.00p | 24.40p | 24.40p | 54245 |
| 02/05/2024 | 27.00p | 27.00p | 24.50p | 24.50p | 21784 |
| 01/05/2024 | 25.00p | 25.75p | 24.40p | 25.75p | 8 |
| 30/04/2024 | 25.00p | 25.00p | 24.30p | 24.65p | 31487 |
| 29/04/2024 | 25.60p | 25.65p | 24.20p | 25.65p | 181430 |
| 26/04/2024 | 25.60p | 25.00p | 24.65p | 24.65p | 16849 |
| 25/04/2024 | 25.60p | 26.28p | 24.80p | 25.75p | 110637 |
| 24/04/2024 | 25.60p | 27.50p | 26.55p | 26.55p | 1611 |
| 23/04/2024 | 25.60p | 28.00p | 25.50p | 26.75p | 8879 |
| 22/04/2024 | 25.60p | 26.80p | 26.80p | 26.80p | 0 |
| 19/04/2024 | 25.60p | 26.80p | 25.82p | 26.80p | 67029 |
| 18/04/2024 | 25.60p | 27.05p | 26.00p | 27.05p | 165566 |
| 17/04/2024 | 25.60p | 27.30p | 25.70p | 26.85p | 224129 |
| 16/04/2024 | 25.60p | 26.75p | 26.00p | 26.75p | 222488 |
| 15/04/2024 | 25.60p | 26.25p | 26.00p | 26.25p | 1785 |
| 12/04/2024 | 25.60p | 27.00p | 25.10p | 26.10p | 222537 |
| 11/04/2024 | 27.00p | 26.55p | 26.20p | 26.20p | 8038 |
| 10/04/2024 | 27.00p | 27.00p | 25.84p | 26.15p | 66216 |
| 09/04/2024 | 25.40p | 26.80p | 25.10p | 26.80p | 3393 |
| 08/04/2024 | 25.70p | 26.05p | 25.84p | 26.05p | 66196 |
| 05/04/2024 | 25.70p | 26.49p | 25.70p | 26.05p | 94295 |
| 04/04/2024 | 26.00p | 26.40p | 25.10p | 26.30p | 147680 |
| 03/04/2024 | 26.90p | 26.45p | 25.82p | 26.05p | 39039 |
| 02/04/2024 | 26.90p | 26.05p | 25.86p | 26.05p | 100023 |
| 28/03/2024 | 26.90p | 27.00p | 25.73p | 26.05p | 111319 |
| 27/03/2024 | 26.90p | 26.05p | 25.73p | 26.05p | 12061 |
| 26/03/2024 | 26.90p | 26.90p | 25.73p | 26.05p | 15615 |
| 25/03/2024 | 25.10p | 26.90p | 25.10p | 26.00p | 24611 |
| 22/03/2024 | 27.00p | 26.00p | 25.70p | 26.00p | 39250 |
| 21/03/2024 | 27.00p | 27.00p | 25.60p | 26.25p | 10557 |
| 20/03/2024 | 25.00p | 26.20p | 25.00p | 26.30p | 73522 |
| 19/03/2024 | 25.00p | 26.20p | 23.00p | 26.20p | 1026069 |
| 18/03/2024 | 25.10p | 26.90p | 24.70p | 25.35p | 210497 |
| 15/03/2024 | 25.50p | 26.05p | 25.55p | 26.05p | 77500 |
| 14/03/2024 | 25.50p | 26.00p | 25.00p | 25.50p | 9133 |
| 13/03/2024 | 25.50p | 26.05p | 25.55p | 25.55p | 0 |
| 12/03/2024 | 25.50p | 26.81p | 25.50p | 26.05p | 42977 |
| 11/03/2024 | 27.00p | 26.40p | 26.05p | 26.05p | 117252 |
| 08/03/2024 | 27.00p | 27.20p | 26.05p | 26.05p | 0 |
| 07/03/2024 | 27.00p | 27.20p | 26.00p | 27.20p | 37598 |
| 06/03/2024 | 25.20p | 26.60p | 25.10p | 26.60p | 29121 |
| 05/03/2024 | 26.00p | 25.80p | 25.80p | 25.80p | 23416 |
| 04/03/2024 | 26.00p | 26.43p | 25.80p | 25.80p | 75009 |
| 01/03/2024 | 26.00p | 26.43p | 25.10p | 25.75p | 58729 |
| 29/02/2024 | 26.00p | 25.40p | 25.15p | 25.40p | 0 |
| 28/02/2024 | 26.00p | 25.15p | 25.05p | 25.15p | 2000 |
| 27/02/2024 | 26.00p | 26.00p | 24.20p | 25.05p | 37 |
| 26/02/2024 | 26.00p | 26.00p | 24.30p | 25.15p | 8276 |
| 23/02/2024 | 26.00p | 26.00p | 25.20p | 25.20p | 50000 |
| 22/02/2024 | 26.00p | 25.25p | 25.15p | 25.25p | 0 |
| 21/02/2024 | 26.00p | 26.00p | 25.15p | 25.15p | 27652 |
| 20/02/2024 | 26.00p | 26.00p | 24.10p | 24.85p | 95575 |
| 19/02/2024 | 25.80p | 26.09p | 25.41p | 25.65p | 57932 |
| 16/02/2024 | 25.80p | 26.14p | 25.10p | 25.65p | 183069 |
| 15/02/2024 | 25.30p | 25.74p | 24.42p | 24.55p | 32343 |
| 14/02/2024 | 23.50p | 26.00p | 22.77p | 26.00p | 613535 |
| 13/02/2024 | 22.00p | 22.80p | 21.57p | 22.25p | 32147 |
| 12/02/2024 | 22.00p | 22.00p | 21.00p | 22.00p | 192802 |
| 09/02/2024 | 21.40p | 22.20p | 21.40p | 21.80p | 100 |
| 08/02/2024 | 21.40p | 22.30p | 21.40p | 21.85p | 58740 |
| 07/02/2024 | 22.00p | 22.25p | 21.92p | 22.25p | 18903 |
| 06/02/2024 | 22.00p | 22.90p | 21.76p | 22.25p | 111366 |
| 05/02/2024 | 22.90p | 22.90p | 21.50p | 22.20p | 34443 |
*Close Price adjusted for both dividends and splits