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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
TheWorks.Co.Uk (WRKS) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 19.65p | 19.65p | 18.56p | 19.33p | 314778 |
| 11/03/2025 | 20.50p | 20.60p | 18.00p | 18.53p | 159507 |
| 10/03/2025 | 21.80p | 22.00p | 20.60p | 21.25p | 28641 |
| 07/03/2025 | 20.50p | 21.90p | 20.25p | 21.20p | 110005 |
| 06/03/2025 | 21.80p | 21.20p | 20.53p | 20.55p | 20311 |
| 05/03/2025 | 21.80p | 21.90p | 20.80p | 21.20p | 42091 |
| 04/03/2025 | 20.50p | 21.90p | 20.50p | 21.20p | 110640 |
| 03/03/2025 | 21.00p | 21.45p | 21.09p | 21.45p | 50000 |
| 28/02/2025 | 21.00p | 21.09p | 21.00p | 21.00p | 29000 |
| 27/02/2025 | 21.10p | 21.45p | 21.00p | 21.45p | 1014 |
| 26/02/2025 | 21.10p | 21.45p | 21.00p | 21.45p | 25243 |
| 25/02/2025 | 21.00p | 21.50p | 21.00p | 21.50p | 163351 |
| 24/02/2025 | 21.60p | 21.90p | 21.04p | 21.45p | 26176 |
| 21/02/2025 | 21.60p | 21.45p | 21.13p | 21.45p | 60000 |
| 20/02/2025 | 21.60p | 21.45p | 21.31p | 21.45p | 13524 |
| 19/02/2025 | 21.60p | 21.59p | 21.45p | 21.45p | 7000 |
| 18/02/2025 | 21.60p | 21.90p | 21.60p | 21.65p | 33263 |
| 17/02/2025 | 22.10p | 22.68p | 21.80p | 21.90p | 192777 |
| 14/02/2025 | 22.10p | 22.27p | 21.96p | 22.10p | 10432 |
| 13/02/2025 | 22.00p | 22.40p | 21.81p | 22.00p | 82581 |
| 12/02/2025 | 22.00p | 22.50p | 22.00p | 22.00p | 159890 |
| 11/02/2025 | 22.40p | 22.40p | 21.70p | 22.00p | 125165 |
| 10/02/2025 | 22.00p | 22.40p | 21.60p | 22.10p | 145441 |
| 07/02/2025 | 22.40p | 22.50p | 22.00p | 22.20p | 357724 |
| 06/02/2025 | 22.50p | 22.50p | 22.00p | 22.20p | 482038 |
| 05/02/2025 | 22.40p | 22.70p | 22.00p | 22.35p | 2137 |
| 04/02/2025 | 22.40p | 23.90p | 22.18p | 22.45p | 365145 |
| 03/02/2025 | 22.90p | 23.40p | 22.00p | 22.70p | 50161 |
| 31/01/2025 | 22.90p | 23.43p | 22.40p | 23.25p | 124642 |
| 30/01/2025 | 22.90p | 23.40p | 22.00p | 22.50p | 359075 |
| 29/01/2025 | 21.10p | 23.19p | 21.10p | 22.20p | 370950 |
| 28/01/2025 | 22.00p | 22.50p | 20.50p | 21.70p | 86915 |
| 27/01/2025 | 22.00p | 22.00p | 20.10p | 20.80p | 22716 |
| 24/01/2025 | 20.00p | 22.00p | 19.65p | 20.55p | 1718498 |
| 23/01/2025 | 19.75p | 20.30p | 19.34p | 19.63p | 104085 |
| 22/01/2025 | 19.80p | 18.95p | 18.20p | 18.73p | 186348 |
| 21/01/2025 | 19.80p | 19.80p | 18.38p | 18.48p | 239335 |
| 20/01/2025 | 19.50p | 19.67p | 18.00p | 19.00p | 108707 |
| 17/01/2025 | 19.50p | 20.20p | 20.13p | 20.20p | 25375 |
| 16/01/2025 | 19.50p | 20.20p | 19.50p | 20.20p | 1015 |
| 15/01/2025 | 20.90p | 20.20p | 19.50p | 20.20p | 160 |
| 14/01/2025 | 20.90p | 20.90p | 19.50p | 19.50p | 216528 |
| 13/01/2025 | 19.55p | 20.23p | 19.55p | 20.23p | 62251 |
| 10/01/2025 | 20.10p | 20.90p | 19.70p | 20.23p | 97051 |
| 09/01/2025 | 20.00p | 21.00p | 19.55p | 20.55p | 44142 |
| 08/01/2025 | 19.50p | 19.78p | 19.50p | 19.78p | 20339 |
| 07/01/2025 | 19.55p | 19.55p | 19.50p | 19.53p | 19955 |
| 06/01/2025 | 19.50p | 19.55p | 18.40p | 19.53p | 129687 |
| 03/01/2025 | 20.00p | 20.90p | 18.00p | 18.67p | 269683 |
| 02/01/2025 | 20.10p | 21.00p | 20.00p | 20.45p | 1016 |
| 31/12/2024 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 30/12/2024 | 20.10p | 20.48p | 19.49p | 20.10p | 246194 |
| 27/12/2024 | 20.50p | 20.82p | 19.90p | 20.00p | 324062 |
| 24/12/2024 | 19.50p | 21.00p | 20.70p | 20.70p | 5 |
| 23/12/2024 | 19.50p | 20.50p | 19.00p | 20.45p | 294820 |
| 20/12/2024 | 19.00p | 19.48p | 19.48p | 19.48p | 0 |
| 19/12/2024 | 19.00p | 19.95p | 19.00p | 19.48p | 23801 |
| 18/12/2024 | 19.50p | 19.50p | 19.13p | 19.48p | 36381 |
| 17/12/2024 | 20.00p | 20.90p | 19.48p | 19.48p | 102706 |
| 16/12/2024 | 20.00p | 20.90p | 19.98p | 19.98p | 54208 |
| 13/12/2024 | 20.00p | 20.90p | 19.00p | 19.48p | 163675 |
| 12/12/2024 | 20.10p | 20.90p | 19.30p | 19.95p | 20504 |
| 11/12/2024 | 20.10p | 19.95p | 19.30p | 19.95p | 93034 |
| 10/12/2024 | 20.10p | 20.90p | 19.72p | 19.72p | 99669 |
| 09/12/2024 | 21.90p | 21.90p | 20.09p | 20.50p | 477522 |
| 06/12/2024 | 21.00p | 21.00p | 20.00p | 20.95p | 62968 |
| 05/12/2024 | 21.00p | 20.95p | 20.95p | 20.95p | 0 |
| 04/12/2024 | 21.00p | 21.13p | 20.00p | 20.95p | 14278 |
| 03/12/2024 | 21.00p | 21.90p | 20.19p | 20.95p | 24911 |
| 02/12/2024 | 21.00p | 22.00p | 20.00p | 20.95p | 123833 |
| 29/11/2024 | 20.60p | 21.17p | 20.56p | 20.70p | 683739 |
| 28/11/2024 | 21.10p | 21.10p | 20.00p | 20.50p | 298006 |
| 27/11/2024 | 22.00p | 21.50p | 20.73p | 21.50p | 78927 |
| 26/11/2024 | 22.00p | 22.00p | 20.50p | 21.45p | 278313 |
| 25/11/2024 | 22.50p | 22.75p | 22.40p | 22.40p | 6095 |
| 22/11/2024 | 21.80p | 22.50p | 20.71p | 22.50p | 157198 |
| 21/11/2024 | 22.10p | 22.17p | 20.80p | 20.90p | 165797 |
| 20/11/2024 | 24.00p | 22.70p | 22.70p | 22.70p | 0 |
| 19/11/2024 | 24.00p | 24.30p | 22.70p | 22.70p | 213785 |
| 18/11/2024 | 23.80p | 24.00p | 23.26p | 23.65p | 121168 |
| 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 |
*Close Price adjusted for both dividends and splits