TheWorks.Co.Uk (WRKS) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. TheWorks.Co.Uk

Date Open High Low Close* Volume
11/06/2019 76.00p 81.00p 70.00p 70.75p 239425
10/06/2019 80.00p 80.36p 77.50p 80.00p 20700
07/06/2019 81.04p 81.50p 81.04p 81.50p 10000
06/06/2019 85.00p 86.75p 82.75p 82.75p 107321
05/06/2019 89.50p 89.50p 83.50p 83.75p 43326
04/06/2019 89.60p 92.25p 89.60p 92.25p 369
03/06/2019 89.60p 92.25p 89.60p 92.25p 1680
31/05/2019 93.00p 91.00p 89.50p 91.00p 0
30/05/2019 93.00p 93.00p 89.50p 89.50p 6000
29/05/2019 93.10p 93.50p 93.10p 93.50p 260
28/05/2019 93.98p 93.98p 93.75p 93.75p 10000
24/05/2019 94.00p 94.25p 93.00p 94.25p 18728
23/05/2019 98.00p 98.00p 95.50p 95.50p 209
22/05/2019 98.24p 98.24p 97.25p 97.25p 1152
21/05/2019 98.50p 98.50p 97.25p 97.25p 11017
20/05/2019 98.57p 98.57p 97.25p 97.25p 1000
17/05/2019 99.90p 99.90p 98.75p 98.75p 40
16/05/2019 99.50p 99.50p 99.00p 99.00p 3260
15/05/2019 97.90p 99.25p 98.50p 99.25p 0
14/05/2019 97.90p 98.50p 98.50p 98.50p 0
13/05/2019 97.90p 98.50p 97.90p 98.50p 2000
10/05/2019 99.00p 99.00p 96.72p 98.50p 7680
09/05/2019 100.00p 100.00p 95.00p 97.00p 517047
08/05/2019 121.00p 119.00p 119.00p 119.00p 0
07/05/2019 121.00p 121.00p 118.00p 119.00p 4608
03/05/2019 119.75p 121.50p 119.75p 121.50p 4146
02/05/2019 118.10p 122.00p 121.50p 121.50p 0
01/05/2019 118.10p 122.00p 119.00p 122.00p 0
30/04/2019 118.10p 119.00p 118.10p 119.00p 200
29/04/2019 119.95p 119.95p 118.10p 119.50p 6761
26/04/2019 123.48p 120.00p 119.50p 119.50p 0
25/04/2019 123.48p 123.48p 120.00p 120.00p 2537
24/04/2019 123.00p 123.00p 120.00p 120.50p 5078
23/04/2019 125.00p 125.50p 124.00p 125.50p 2045
18/04/2019 121.07p 125.50p 125.50p 125.50p 0
17/04/2019 121.07p 125.50p 124.50p 125.50p 0
16/04/2019 121.07p 124.50p 121.07p 124.50p 286
15/04/2019 124.00p 124.00p 118.10p 124.00p 6184
12/04/2019 121.84p 121.84p 121.00p 121.00p 864
11/04/2019 121.84p 121.84p 121.00p 121.00p 53
10/04/2019 119.56p 121.00p 119.56p 121.00p 1651
09/04/2019 121.90p 121.90p 119.56p 121.00p 14247
08/04/2019 122.60p 123.50p 121.00p 121.00p 0
05/04/2019 122.60p 123.50p 122.00p 123.50p 0
04/04/2019 122.60p 122.60p 122.00p 122.00p 10000
03/04/2019 122.60p 122.60p 122.00p 122.00p 2446
02/04/2019 121.00p 122.00p 120.00p 122.00p 19823
01/04/2019 117.02p 119.50p 119.50p 119.50p 0
29/03/2019 117.02p 119.50p 117.02p 119.50p 1434
28/03/2019 117.00p 120.00p 114.78p 119.01p 17500
27/03/2019 110.00p 115.50p 114.50p 115.50p 0
26/03/2019 110.00p 115.25p 110.00p 114.50p 15921
25/03/2019 111.00p 111.00p 105.84p 107.99p 14667
22/03/2019 111.02p 115.50p 111.00p 115.49p 3385
21/03/2019 113.00p 115.50p 115.50p 115.50p 0
20/03/2019 113.00p 115.50p 115.50p 115.50p 0
19/03/2019 113.00p 115.50p 113.00p 115.50p 4378
18/03/2019 117.45p 117.45p 116.50p 116.50p 30
15/03/2019 117.54p 117.54p 116.49p 116.49p 842
14/03/2019 117.54p 117.54p 116.49p 116.49p 646
13/03/2019 113.50p 116.49p 116.49p 116.49p 0
12/03/2019 113.50p 116.49p 116.49p 116.49p 0
11/03/2019 113.50p 116.49p 116.49p 116.49p 0
08/03/2019 113.50p 116.49p 116.49p 116.49p 0
07/03/2019 113.50p 116.49p 116.49p 116.49p 0
06/03/2019 113.50p 116.49p 116.49p 116.49p 0
05/03/2019 113.50p 118.00p 116.49p 116.49p 0
04/03/2019 113.50p 118.00p 113.50p 118.00p 2148
01/03/2019 118.00p 118.00p 118.00p 118.00p 0
28/02/2019 118.00p 118.00p 118.00p 118.00p 0
27/02/2019 118.00p 118.00p 118.00p 118.00p 0
26/02/2019 118.00p 122.98p 118.00p 118.00p 2005
25/02/2019 121.49p 120.49p 118.99p 120.49p 0
22/02/2019 121.49p 121.49p 118.99p 118.99p 447
21/02/2019 124.00p 124.00p 121.49p 121.49p 9190
20/02/2019 125.00p 126.99p 125.00p 126.99p 2000
19/02/2019 127.50p 127.50p 127.50p 127.50p 0
18/02/2019 127.50p 127.50p 127.50p 127.50p 0
15/02/2019 127.50p 127.50p 127.50p 127.50p 400
14/02/2019 127.49p 127.49p 126.50p 126.50p 700
13/02/2019 128.50p 128.49p 126.50p 128.49p 0
12/02/2019 128.50p 128.49p 126.50p 126.50p 0
11/02/2019 128.50p 128.50p 128.49p 128.49p 0
08/02/2019 128.50p 128.50p 128.50p 128.50p 0
07/02/2019 128.50p 128.50p 128.50p 128.50p 0
06/02/2019 128.50p 128.50p 128.50p 128.50p 3000
05/02/2019 128.50p 128.50p 128.50p 128.50p 6000
04/02/2019 128.50p 128.50p 128.50p 128.50p 0
01/02/2019 128.50p 128.50p 128.50p 128.50p 766
31/01/2019 131.98p 131.98p 128.50p 128.50p 4
30/01/2019 125.02p 128.50p 125.02p 128.50p 1112
29/01/2019 128.02p 131.98p 127.99p 127.99p 3899
28/01/2019 133.98p 133.98p 129.00p 131.00p 6882
25/01/2019 133.98p 131.00p 131.00p 131.00p 0
24/01/2019 133.98p 133.98p 131.00p 131.00p 4
23/01/2019 128.02p 131.00p 128.02p 131.00p 1912
22/01/2019 131.18p 131.18p 129.99p 129.99p 3914
21/01/2019 132.98p 132.98p 130.49p 130.49p 1254
18/01/2019 133.02p 130.99p 130.99p 130.99p 0
17/01/2019 133.02p 136.52p 128.02p 130.99p 20609
16/01/2019 133.74p 135.51p 133.23p 135.51p 9948
15/01/2019 140.00p 140.00p 135.85p 136.01p 6688
14/01/2019 132.02p 136.01p 133.50p 133.50p 124000
11/01/2019 132.02p 136.01p 132.02p 136.01p 789
10/01/2019 136.01p 136.01p 136.01p 136.01p 2200
09/01/2019 137.93p 137.50p 136.01p 136.01p 0
08/01/2019 137.93p 137.50p 136.01p 137.50p 0
07/01/2019 137.93p 136.01p 136.01p 136.01p 0
04/01/2019 137.93p 137.93p 136.01p 136.01p 356
03/01/2019 137.93p 136.01p 136.01p 136.01p 0
02/01/2019 137.93p 136.01p 136.01p 136.01p 0
31/12/2018 137.93p 136.01p 136.01p 136.01p 0
28/12/2018 137.93p 136.01p 136.01p 136.01p 0
27/12/2018 137.93p 136.01p 136.01p 136.01p 0
24/12/2018 137.93p 137.93p 136.01p 136.01p 394
21/12/2018 132.66p 136.01p 132.66p 136.01p 500
20/12/2018 132.66p 136.01p 136.01p 136.01p 0
19/12/2018 132.66p 136.01p 136.01p 136.01p 0
18/12/2018 132.66p 136.01p 136.01p 136.01p 0
17/12/2018 132.66p 136.01p 136.01p 136.01p 0
14/12/2018 132.66p 136.01p 136.01p 136.01p 0
13/12/2018 132.66p 136.01p 132.66p 136.01p 217
12/12/2018 137.93p 137.93p 136.01p 136.01p 40
11/12/2018 137.93p 136.01p 136.01p 136.01p 0
10/12/2018 137.93p 137.93p 132.11p 136.01p 4207
07/12/2018 137.93p 137.93p 136.01p 136.01p 77
06/12/2018 136.00p 136.01p 135.51p 136.01p 0
05/12/2018 136.00p 137.20p 134.31p 135.51p 4039
04/12/2018 140.00p 142.50p 136.00p 139.00p 5717
03/12/2018 140.00p 140.51p 140.00p 140.00p 607
30/11/2018 140.00p 140.00p 140.00p 140.00p 3
29/11/2018 143.00p 143.00p 142.50p 142.50p 4000
28/11/2018 145.00p 145.00p 140.00p 140.00p 1970
27/11/2018 145.00p 145.00p 140.50p 142.51p 2272
26/11/2018 142.00p 142.50p 142.00p 142.50p 2500
23/11/2018 144.97p 144.50p 143.50p 143.50p 0
22/11/2018 144.97p 144.97p 144.50p 144.50p 374
21/11/2018 142.00p 143.50p 142.00p 143.50p 0
20/11/2018 142.00p 142.00p 142.00p 142.00p 3063
19/11/2018 144.99p 144.99p 144.51p 144.51p 130
16/11/2018 145.00p 144.50p 144.50p 144.50p 6283
15/11/2018 145.00p 144.50p 144.50p 144.50p 0
14/11/2018 145.00p 145.00p 144.50p 144.50p 344
13/11/2018 145.00p 145.00p 144.51p 144.51p 7845
12/11/2018 133.90p 144.51p 144.50p 144.50p 20000
09/11/2018 133.90p 144.51p 144.51p 144.51p 12567
08/11/2018 133.90p 145.00p 133.90p 144.51p 15812
07/11/2018 130.14p 129.50p 129.50p 129.50p 0
06/11/2018 130.14p 129.50p 129.50p 129.50p 0
05/11/2018 130.14p 130.14p 129.50p 129.50p 987
02/11/2018 131.77p 131.77p 126.50p 129.94p 25271
01/11/2018 127.70p 130.00p 129.96p 129.96p 0
31/10/2018 127.70p 131.90p 127.70p 130.00p 3493
30/10/2018 130.46p 130.99p 129.95p 129.95p 0
29/10/2018 130.46p 130.99p 130.46p 130.99p 4159
26/10/2018 132.00p 132.00p 130.00p 130.49p 5000
25/10/2018 135.25p 136.00p 135.25p 136.00p 720
24/10/2018 137.49p 137.45p 137.45p 137.45p 0
23/10/2018 137.49p 137.45p 137.41p 137.45p 0
22/10/2018 137.49p 137.45p 137.41p 137.41p 0
19/10/2018 137.49p 137.45p 137.45p 137.45p 0
18/10/2018 137.49p 137.49p 137.45p 137.45p 1167
17/10/2018 137.91p 137.91p 137.41p 137.41p 720
16/10/2018 140.02p 140.02p 137.87p 137.87p 2881
15/10/2018 148.00p 143.01p 142.49p 142.49p 0
12/10/2018 148.00p 145.00p 143.01p 143.01p 0
11/10/2018 148.00p 148.00p 145.00p 145.00p 2000
10/10/2018 155.00p 155.10p 148.12p 150.99p 12275
09/10/2018 160.00p 157.45p 156.88p 156.88p 0
08/10/2018 160.00p 157.45p 157.34p 157.45p 0
05/10/2018 160.00p 160.00p 155.18p 157.34p 8689
04/10/2018 162.00p 161.49p 161.49p 161.49p 0
03/10/2018 162.00p 162.00p 160.00p 161.49p 4370
02/10/2018 168.00p 168.00p 167.94p 167.94p 161
01/10/2018 168.95p 168.99p 168.99p 168.99p 0
28/09/2018 168.95p 168.99p 168.99p 168.99p 0
27/09/2018 168.95p 168.99p 168.47p 168.99p 0
26/09/2018 168.95p 168.99p 168.47p 168.47p 0
25/09/2018 168.95p 168.99p 168.99p 168.99p 0
24/09/2018 168.95p 168.99p 168.99p 168.99p 0
21/09/2018 168.95p 168.99p 168.95p 168.99p 2000
20/09/2018 168.95p 168.99p 168.99p 168.99p 0
19/09/2018 168.95p 168.99p 168.95p 168.99p 770
18/09/2018 168.04p 169.00p 168.04p 168.99p 8394
17/09/2018 169.00p 168.99p 168.98p 168.98p 204101
14/09/2018 169.00p 168.99p 168.99p 168.99p 0
13/09/2018 169.00p 169.00p 168.99p 168.99p 8120
12/09/2018 168.08p 168.99p 168.08p 168.99p 421
11/09/2018 170.00p 168.99p 168.99p 168.99p 0
10/09/2018 170.00p 168.99p 168.99p 168.99p 0
07/09/2018 170.00p 170.00p 168.99p 168.99p 55
06/09/2018 168.10p 168.99p 168.99p 168.99p 0
05/09/2018 168.10p 168.99p 168.10p 168.99p 2300
04/09/2018 170.00p 170.00p 168.99p 168.99p 300
03/09/2018 169.00p 169.00p 168.99p 168.99p 3800
31/08/2018 168.10p 168.49p 168.10p 168.49p 2905
30/08/2018 168.10p 168.99p 168.74p 168.74p 0
29/08/2018 168.10p 168.99p 168.04p 168.99p 836
28/08/2018 168.02p 168.99p 168.99p 168.99p 0
24/08/2018 168.02p 168.99p 168.00p 168.99p 2418

*Close Price adjusted for both dividends and splits