TheWorks.Co.Uk (WRKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/04/2020 18.10p 20.13p 18.10p 19.45p 3506
02/04/2020 19.00p 20.49p 18.28p 19.00p 15558
01/04/2020 19.10p 19.95p 19.10p 19.95p 3384
31/03/2020 20.80p 20.49p 19.95p 19.95p 6019
30/03/2020 20.80p 20.80p 19.27p 19.95p 9148
27/03/2020 20.00p 20.49p 20.00p 20.40p 155366
26/03/2020 19.10p 20.55p 19.00p 19.95p 44269
25/03/2020 18.10p 20.47p 18.10p 19.70p 6649
24/03/2020 18.60p 19.80p 18.60p 19.80p 12417
23/03/2020 20.00p 20.00p 18.39p 19.25p 39679
20/03/2020 20.00p 20.75p 19.10p 20.05p 104854
19/03/2020 19.50p 19.75p 17.10p 18.05p 222233
18/03/2020 18.90p 19.74p 18.26p 19.50p 146558
17/03/2020 21.00p 22.40p 16.50p 17.70p 262460
16/03/2020 23.40p 25.78p 21.40p 21.70p 85498
13/03/2020 25.00p 27.78p 24.00p 25.10p 81586
12/03/2020 28.00p 28.92p 25.50p 25.50p 93466
11/03/2020 30.00p 30.82p 28.90p 29.50p 24348
10/03/2020 30.60p 31.24p 30.00p 30.00p 134552
09/03/2020 30.00p 31.50p 29.00p 30.70p 185629
06/03/2020 33.00p 33.11p 32.05p 32.40p 41609
05/03/2020 35.20p 35.62p 33.70p 33.90p 99931
04/03/2020 36.00p 37.00p 36.00p 36.50p 105295
03/03/2020 34.80p 37.60p 33.86p 35.50p 200137
02/03/2020 35.00p 35.00p 33.39p 33.90p 33602
28/02/2020 35.00p 35.48p 33.00p 33.70p 251354
27/02/2020 36.20p 36.71p 35.20p 36.00p 176862
26/02/2020 37.00p 37.00p 36.15p 36.50p 82985
25/02/2020 35.80p 39.11p 38.23p 38.90p 63956
24/02/2020 35.80p 39.03p 38.26p 38.80p 163465
21/02/2020 35.80p 38.86p 37.60p 38.40p 28158
20/02/2020 35.80p 38.81p 36.90p 38.50p 48321
19/02/2020 35.80p 38.86p 34.09p 37.60p 260822
18/02/2020 37.80p 38.77p 33.11p 35.50p 486535
17/02/2020 42.00p 42.00p 37.60p 38.80p 248674
14/02/2020 42.00p 42.65p 42.00p 42.50p 44648
13/02/2020 42.00p 43.21p 42.00p 42.50p 59353
12/02/2020 42.00p 43.22p 42.00p 43.00p 76745
11/02/2020 43.00p 44.60p 42.00p 43.00p 163509
10/02/2020 45.20p 45.50p 43.49p 45.00p 139621
07/02/2020 46.80p 46.80p 44.00p 45.10p 420639
06/02/2020 46.00p 46.26p 45.00p 46.00p 31359
05/02/2020 45.00p 45.56p 44.00p 45.40p 196817
04/02/2020 46.00p 46.69p 45.40p 46.60p 124643
03/02/2020 45.40p 46.10p 45.15p 46.10p 114479
31/01/2020 45.20p 46.25p 44.60p 45.00p 3051595
30/01/2020 46.80p 47.44p 45.00p 46.70p 757114
29/01/2020 45.80p 46.17p 45.00p 46.00p 789207
28/01/2020 45.20p 46.17p 45.00p 45.90p 158846
27/01/2020 46.40p 47.00p 45.60p 45.80p 302393
24/01/2020 48.00p 48.00p 46.80p 46.90p 357881
23/01/2020 47.00p 47.89p 46.40p 47.00p 250675
22/01/2020 45.00p 47.77p 44.50p 47.50p 519660
21/01/2020 47.40p 49.01p 42.24p 44.60p 1012015
20/01/2020 46.00p 49.51p 45.00p 48.90p 1658770
17/01/2020 36.00p 45.00p 35.45p 44.70p 2420947
16/01/2020 31.20p 35.80p 30.72p 35.40p 1595097
15/01/2020 30.40p 31.00p 30.38p 31.00p 213369
14/01/2020 30.40p 31.10p 30.38p 31.10p 357065
13/01/2020 29.60p 30.90p 30.25p 30.90p 205781
10/01/2020 29.60p 31.10p 29.54p 29.70p 391964
09/01/2020 31.80p 31.95p 29.75p 30.60p 602279
08/01/2020 31.40p 32.28p 30.72p 32.20p 1131945
07/01/2020 30.80p 31.40p 29.76p 30.80p 1392359
06/01/2020 30.60p 31.60p 27.90p 29.20p 9533081
03/01/2020 28.20p 28.20p 28.19p 28.20p 1169
02/01/2020 28.20p 28.65p 27.70p 27.70p 710860
31/12/2019 28.00p 29.00p 28.96p 29.00p 13743
30/12/2019 28.00p 28.48p 27.96p 28.10p 101370
27/12/2019 28.00p 28.50p 27.20p 28.50p 57681
24/12/2019 28.60p 28.60p 27.70p 27.70p 9636
23/12/2019 27.40p 28.60p 27.40p 28.60p 13767
20/12/2019 29.40p 29.75p 27.20p 28.00p 70044
19/12/2019 29.40p 30.50p 29.75p 30.50p 9378
18/12/2019 29.40p 30.50p 29.40p 30.50p 10518
17/12/2019 30.20p 30.40p 29.60p 29.70p 296441
16/12/2019 30.00p 31.49p 29.50p 30.20p 39309
13/12/2019 32.60p 32.60p 30.00p 31.60p 117575
12/12/2019 32.00p 31.40p 30.50p 31.40p 116836
11/12/2019 32.00p 31.50p 31.40p 31.40p 0
10/12/2019 32.00p 32.00p 30.00p 31.50p 13877
09/12/2019 30.40p 30.90p 30.13p 30.90p 201784
06/12/2019 30.40p 31.90p 30.38p 31.90p 93047
05/12/2019 30.40p 32.10p 30.40p 32.10p 5000
04/12/2019 31.20p 30.70p 30.46p 30.70p 15000
03/12/2019 31.20p 32.40p 31.10p 32.40p 5354
02/12/2019 32.00p 32.30p 31.00p 32.30p 16195
29/11/2019 32.00p 32.40p 31.46p 32.40p 1000
28/11/2019 32.00p 32.70p 31.80p 32.70p 5860
27/11/2019 31.00p 32.00p 30.20p 31.20p 79637
26/11/2019 31.80p 32.18p 30.88p 31.80p 100487
25/11/2019 32.60p 33.22p 31.30p 31.30p 27592
22/11/2019 38.80p 34.90p 33.08p 34.90p 58286
21/11/2019 38.80p 38.80p 33.00p 35.00p 118616
20/11/2019 40.00p 40.00p 39.00p 39.70p 54534
19/11/2019 41.00p 41.45p 38.60p 39.20p 55384
18/11/2019 43.00p 41.00p 40.60p 41.00p 2500
15/11/2019 43.00p 41.10p 40.40p 41.10p 5548
14/11/2019 43.00p 41.50p 40.00p 41.50p 7613
13/11/2019 43.00p 43.00p 40.00p 40.80p 100588
12/11/2019 43.23p 44.00p 43.20p 44.00p 6866
11/11/2019 44.00p 44.50p 42.50p 44.40p 140540
08/11/2019 45.00p 45.00p 43.62p 44.90p 122551
07/11/2019 50.00p 57.20p 43.36p 44.70p 714186
06/11/2019 76.67p 77.25p 76.67p 77.25p 2750
05/11/2019 78.00p 78.00p 77.50p 77.50p 308722
04/11/2019 78.00p 80.00p 77.00p 78.75p 206674
01/11/2019 80.42p 80.75p 80.75p 80.75p 0
31/10/2019 80.42p 80.75p 80.42p 80.75p 603
30/10/2019 78.00p 80.75p 80.75p 80.75p 0
29/10/2019 78.00p 80.75p 80.75p 80.75p 0
28/10/2019 78.00p 80.75p 78.00p 80.75p 900
25/10/2019 80.50p 80.75p 78.00p 80.75p 6600
24/10/2019 78.00p 81.25p 78.00p 81.25p 25315
23/10/2019 80.80p 81.50p 81.50p 81.50p 0
22/10/2019 80.80p 81.50p 80.80p 81.50p 550
21/10/2019 79.00p 81.50p 79.00p 81.50p 10099
18/10/2019 83.20p 82.00p 82.00p 82.00p 0
17/10/2019 83.20p 82.00p 82.00p 82.00p 0
16/10/2019 83.20p 82.00p 82.00p 82.00p 0
15/10/2019 83.20p 83.20p 82.00p 82.00p 2
14/10/2019 84.20p 82.00p 82.00p 82.00p 0
11/10/2019 84.20p 84.20p 80.12p 82.00p 2711
10/10/2019 82.00p 83.25p 83.25p 83.25p 0
09/10/2019 82.00p 83.25p 81.25p 83.25p 0
08/10/2019 82.00p 82.00p 80.53p 81.25p 8205
07/10/2019 80.61p 83.25p 80.61p 83.25p 1347
04/10/2019 80.61p 83.25p 81.50p 81.50p 0
03/10/2019 80.61p 83.25p 83.25p 83.25p 0
02/10/2019 80.61p 83.25p 80.50p 83.25p 0
01/10/2019 80.61p 80.61p 80.50p 80.50p 1333
30/09/2019 84.35p 84.35p 80.61p 83.25p 913
27/09/2019 82.50p 83.25p 83.25p 83.25p 0
26/09/2019 82.50p 83.25p 81.50p 83.25p 0
25/09/2019 82.50p 84.35p 80.54p 81.50p 6812
24/09/2019 84.35p 84.35p 80.56p 83.25p 10757
23/09/2019 84.35p 84.35p 83.25p 83.25p 234
20/09/2019 80.56p 83.25p 83.25p 83.25p 0
19/09/2019 80.56p 83.25p 83.25p 83.25p 0
18/09/2019 80.56p 84.35p 80.56p 83.25p 1158
17/09/2019 80.56p 83.25p 80.56p 83.25p 2573
16/09/2019 79.50p 83.25p 83.25p 83.25p 0
13/09/2019 79.50p 83.25p 79.50p 83.25p 62165
12/09/2019 78.00p 79.75p 79.75p 79.75p 0
11/09/2019 78.00p 79.75p 78.00p 79.75p 5894
10/09/2019 79.00p 79.75p 79.00p 79.75p 2334
09/09/2019 79.50p 79.75p 79.50p 79.75p 315
06/09/2019 79.26p 79.75p 79.75p 79.75p 0
05/09/2019 79.26p 80.59p 79.26p 79.75p 17693
04/09/2019 81.00p 79.75p 79.75p 79.75p 0
03/09/2019 81.00p 81.00p 79.75p 79.75p 7200
02/09/2019 79.00p 79.75p 78.25p 79.75p 49059
30/08/2019 79.50p 80.25p 79.00p 80.25p 8037
29/08/2019 80.00p 82.00p 80.00p 80.75p 23160
28/08/2019 84.93p 84.93p 83.50p 83.50p 580
27/08/2019 84.94p 84.94p 83.50p 83.50p 400
23/08/2019 86.00p 86.00p 80.33p 83.50p 26320
22/08/2019 85.00p 85.24p 84.25p 84.25p 24924
21/08/2019 90.82p 90.82p 89.50p 89.50p 1084
20/08/2019 86.50p 91.18p 86.50p 89.50p 18300
19/08/2019 92.50p 92.50p 88.33p 90.25p 3800
16/08/2019 86.00p 88.85p 83.36p 88.25p 19260
15/08/2019 85.22p 85.22p 84.50p 84.50p 1000
14/08/2019 86.00p 86.00p 80.28p 84.50p 11349
13/08/2019 85.61p 85.61p 82.50p 82.50p 1000
12/08/2019 80.28p 82.75p 80.28p 82.75p 3100
09/08/2019 80.48p 82.75p 82.75p 82.75p 0
08/08/2019 80.48p 85.61p 80.48p 82.75p 3747
07/08/2019 86.00p 86.00p 84.12p 85.00p 3631
06/08/2019 82.80p 84.85p 82.80p 83.75p 7535
05/08/2019 81.00p 85.90p 79.80p 82.75p 78970
02/08/2019 83.36p 84.50p 83.36p 84.50p 1339
01/08/2019 83.00p 84.50p 82.50p 84.50p 14632
31/07/2019 80.50p 83.83p 79.50p 80.75p 71808
30/07/2019 79.00p 86.00p 78.90p 80.75p 80174
29/07/2019 75.50p 79.00p 75.00p 78.50p 34904
26/07/2019 75.00p 78.00p 72.22p 78.00p 66004
25/07/2019 73.00p 73.00p 71.00p 72.75p 4150
24/07/2019 70.50p 72.62p 70.50p 71.75p 20994
23/07/2019 73.00p 73.49p 71.00p 71.75p 44000
22/07/2019 67.47p 72.85p 67.47p 71.00p 31932
19/07/2019 70.50p 71.94p 69.04p 71.00p 54217
18/07/2019 70.41p 70.41p 69.23p 69.50p 8187
17/07/2019 70.00p 70.41p 68.00p 69.50p 64489
16/07/2019 68.00p 69.00p 66.84p 69.00p 9415
15/07/2019 66.84p 67.88p 66.84p 67.00p 13135
12/07/2019 67.88p 67.88p 66.84p 67.00p 5743
11/07/2019 67.88p 67.88p 66.84p 67.00p 8010
10/07/2019 66.84p 67.88p 66.84p 67.00p 16836
09/07/2019 68.91p 68.91p 67.00p 67.00p 36041
08/07/2019 70.00p 70.00p 68.91p 70.00p 18752
05/07/2019 71.70p 71.70p 68.90p 69.25p 45036
04/07/2019 70.00p 72.70p 66.75p 70.75p 324325
03/07/2019 60.00p 70.00p 60.00p 69.00p 387138
02/07/2019 61.50p 63.92p 61.50p 62.75p 30952
01/07/2019 62.50p 62.50p 60.28p 61.25p 39504
28/06/2019 58.00p 67.30p 58.00p 61.50p 210575
27/06/2019 59.00p 60.25p 58.00p 60.25p 103533
26/06/2019 59.00p 60.00p 59.00p 60.00p 1500
25/06/2019 59.50p 62.00p 58.00p 59.75p 138588

*Close Price adjusted for both dividends and splits