TheWorks.Co.Uk (WRKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
24/06/2019 59.50p 61.70p 59.50p 61.00p 22503
21/06/2019 60.58p 61.72p 60.58p 61.00p 5814
20/06/2019 60.50p 60.00p 59.50p 59.50p 0
19/06/2019 60.50p 61.00p 59.85p 60.00p 27362
18/06/2019 59.50p 59.50p 58.25p 58.25p 59378
17/06/2019 62.50p 62.50p 55.00p 57.50p 355206
14/06/2019 69.00p 70.60p 63.75p 63.75p 28196
13/06/2019 70.60p 71.75p 70.60p 71.75p 19721
12/06/2019 70.60p 71.75p 70.60p 71.75p 100
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

*Close Price adjusted for both dividends and splits