TheWorks.Co.Uk (WRKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
23/08/2018 177.00p 177.00p 168.99p 168.99p 21057
22/08/2018 171.50p 172.01p 171.51p 172.01p 0
21/08/2018 171.50p 171.51p 170.51p 171.51p 8378
20/08/2018 171.50p 171.50p 170.51p 170.51p 2280
17/08/2018 171.50p 171.50p 170.01p 170.01p 100
16/08/2018 175.00p 175.00p 171.01p 171.01p 2025
15/08/2018 171.00p 172.50p 170.51p 170.51p 0
14/08/2018 171.00p 173.00p 171.00p 172.50p 3684
13/08/2018 170.50p 171.25p 169.53p 169.53p 2927
10/08/2018 173.00p 173.00p 170.50p 173.00p 4036
09/08/2018 167.02p 169.98p 167.02p 168.51p 5009
08/08/2018 170.50p 170.50p 168.51p 168.51p 586
07/08/2018 166.02p 171.00p 166.00p 170.00p 23391
06/08/2018 171.85p 171.85p 170.50p 170.50p 385
03/08/2018 167.00p 170.50p 167.00p 170.50p 253
02/08/2018 172.75p 172.75p 170.50p 170.50p 485
01/08/2018 175.00p 175.00p 170.50p 170.50p 0
31/07/2018 175.00p 175.00p 175.00p 175.00p 41
30/07/2018 170.00p 171.00p 168.00p 171.00p 3166
27/07/2018 167.35p 172.00p 167.35p 169.50p 203500
26/07/2018 171.00p 171.00p 166.59p 167.95p 71225
25/07/2018 172.04p 173.60p 172.00p 172.00p 1000
24/07/2018 175.00p 178.75p 172.00p 173.25p 25009
23/07/2018 175.00p 178.75p 175.00p 177.50p 3674
20/07/2018 179.00p 180.00p 178.00p 178.00p 19729
19/07/2018 175.00p 179.50p 173.00p 178.00p 242665

*Close Price adjusted for both dividends and splits