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:
- Avoid Somero Enterprises Inc. (DI) (SOM) by Steve Moore in ShareProphets
- Avoid Intercede Group (IGP) by Steve Moore in ShareProphets
- Overweight Unite Group (UTG) by JP Morgan
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Buy Spectra Systems Corporation (SPSY) by Hot Stock Rockets in ShareProphets
- Hold Robert Walters (RWA) by Deutsche Bank
- Buy Bodycote (BOY) by Jefferies
- Hold Bytes Technology Group (BYIT) by Jefferies
- Buy AstraZeneca (AZN) by Jefferies
- Buy AO World (AO.) by Jefferies
- Hold Unite Group (UTG) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Wise Class A (WISE) by Jefferies
- Hold Whitbread (WTB) by Deutsche Bank
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
- Neutral Tate & Lyle (TATE) by UBS
- Buy Wise Class A (WISE) by UBS
- Buy BAE Systems (BA.) by UBS
- Buy Rolls-Royce Holdings (RR.) by UBS
TheWorks.Co.Uk (WRKS) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/07/2025 | 60.50p | 61.00p | 58.70p | 59.75p | 116303 |
| 30/06/2025 | 58.00p | 61.00p | 54.00p | 59.00p | 278307 |
| 27/06/2025 | 59.00p | 62.50p | 50.35p | 54.50p | 1132966 |
| 26/06/2025 | 60.50p | 61.00p | 59.50p | 61.00p | 38149 |
| 25/06/2025 | 61.50p | 62.00p | 59.50p | 62.00p | 128711 |
| 24/06/2025 | 65.00p | 67.50p | 58.50p | 59.00p | 610160 |
| 23/06/2025 | 60.00p | 64.50p | 58.00p | 62.50p | 510391 |
| 20/06/2025 | 58.00p | 60.50p | 57.50p | 60.50p | 378895 |
| 19/06/2025 | 55.00p | 61.00p | 58.75p | 59.50p | 355057 |
| 18/06/2025 | 55.00p | 61.50p | 53.50p | 57.50p | 736021 |
| 17/06/2025 | 50.00p | 57.00p | 50.00p | 54.75p | 732687 |
| 16/06/2025 | 45.40p | 52.00p | 43.40p | 50.25p | 378332 |
| 13/06/2025 | 46.00p | 46.80p | 44.50p | 45.60p | 116145 |
| 12/06/2025 | 44.60p | 46.00p | 43.00p | 44.70p | 107760 |
| 11/06/2025 | 42.60p | 44.60p | 42.00p | 44.00p | 186650 |
| 10/06/2025 | 42.40p | 44.60p | 42.40p | 43.60p | 45583 |
| 09/06/2025 | 42.00p | 44.80p | 42.00p | 42.00p | 137508 |
| 06/06/2025 | 43.00p | 44.80p | 42.00p | 42.80p | 298362 |
| 05/06/2025 | 43.00p | 45.00p | 41.20p | 42.00p | 302484 |
| 04/06/2025 | 48.40p | 48.40p | 44.00p | 44.40p | 353594 |
| 03/06/2025 | 48.40p | 49.80p | 47.00p | 47.00p | 118166 |
| 02/06/2025 | 45.80p | 50.50p | 44.80p | 47.60p | 509378 |
| 30/05/2025 | 45.80p | 46.60p | 45.00p | 45.80p | 70252 |
| 29/05/2025 | 44.00p | 45.60p | 43.60p | 45.10p | 213736 |
| 28/05/2025 | 43.40p | 45.20p | 42.80p | 44.20p | 292736 |
| 27/05/2025 | 40.00p | 46.00p | 39.00p | 42.30p | 1360378 |
| 23/05/2025 | 38.60p | 40.00p | 37.00p | 38.60p | 676244 |
| 22/05/2025 | 31.20p | 40.00p | 31.20p | 37.00p | 1933528 |
| 21/05/2025 | 30.20p | 31.00p | 29.00p | 30.40p | 96247 |
| 20/05/2025 | 30.00p | 30.80p | 29.00p | 29.50p | 137743 |
| 19/05/2025 | 28.20p | 31.00p | 28.00p | 30.00p | 1270179 |
| 16/05/2025 | 26.40p | 28.00p | 26.40p | 27.30p | 112605 |
| 15/05/2025 | 27.80p | 27.49p | 26.87p | 27.00p | 75000 |
| 14/05/2025 | 27.80p | 27.80p | 26.40p | 27.10p | 39010 |
| 13/05/2025 | 26.80p | 27.80p | 26.40p | 27.10p | 5269 |
| 12/05/2025 | 26.80p | 27.80p | 26.40p | 27.10p | 84657 |
| 09/05/2025 | 26.80p | 26.99p | 26.30p | 26.70p | 53159 |
| 08/05/2025 | 26.80p | 27.80p | 26.20p | 26.70p | 43481 |
| 07/05/2025 | 26.00p | 29.00p | 26.00p | 27.10p | 355900 |
| 06/05/2025 | 25.60p | 27.00p | 25.00p | 26.90p | 315333 |
| 02/05/2025 | 24.60p | 24.90p | 24.80p | 24.90p | 0 |
| 01/05/2025 | 24.60p | 25.40p | 24.50p | 24.80p | 217666 |
| 30/04/2025 | 24.40p | 26.00p | 24.00p | 25.40p | 357620 |
| 29/04/2025 | 24.00p | 25.40p | 22.20p | 25.40p | 220724 |
| 28/04/2025 | 21.40p | 22.80p | 21.40p | 22.40p | 161173 |
| 25/04/2025 | 21.20p | 22.20p | 20.60p | 22.20p | 94082 |
| 24/04/2025 | 21.20p | 21.40p | 20.60p | 20.90p | 122832 |
| 23/04/2025 | 20.80p | 21.00p | 19.89p | 20.70p | 84111 |
| 22/04/2025 | 20.60p | 20.40p | 19.50p | 20.40p | 1117 |
| 17/04/2025 | 20.60p | 20.38p | 20.00p | 20.15p | 20490 |
| 16/04/2025 | 20.60p | 21.00p | 19.57p | 20.15p | 10073 |
| 15/04/2025 | 20.60p | 21.00p | 19.40p | 20.15p | 10043 |
| 14/04/2025 | 20.60p | 20.38p | 20.15p | 20.15p | 15000 |
| 11/04/2025 | 20.60p | 20.80p | 20.15p | 20.15p | 5 |
| 10/04/2025 | 20.60p | 20.60p | 20.00p | 20.15p | 405628 |
| 09/04/2025 | 19.90p | 20.80p | 19.80p | 20.10p | 118841 |
| 08/04/2025 | 18.00p | 19.90p | 18.00p | 19.70p | 6320 |
| 07/04/2025 | 19.00p | 19.80p | 18.40p | 19.40p | 54039 |
| 04/04/2025 | 18.40p | 19.15p | 18.40p | 19.15p | 210993 |
| 03/04/2025 | 18.40p | 19.90p | 18.40p | 19.10p | 21281 |
| 02/04/2025 | 18.00p | 19.10p | 18.00p | 19.10p | 38381 |
| 01/04/2025 | 18.40p | 19.54p | 17.13p | 19.20p | 411053 |
| 31/03/2025 | 18.50p | 18.50p | 18.00p | 18.22p | 292875 |
| 28/03/2025 | 18.50p | 19.23p | 18.50p | 19.23p | 93348 |
| 27/03/2025 | 18.55p | 19.53p | 18.55p | 18.73p | 100386 |
| 26/03/2025 | 19.15p | 19.17p | 18.78p | 19.05p | 123790 |
| 25/03/2025 | 19.15p | 19.55p | 19.55p | 19.55p | 0 |
| 24/03/2025 | 19.15p | 20.00p | 19.15p | 19.55p | 4530 |
| 21/03/2025 | 19.15p | 19.53p | 19.48p | 19.48p | 0 |
| 20/03/2025 | 19.15p | 19.53p | 19.10p | 19.53p | 20942 |
| 19/03/2025 | 19.15p | 19.95p | 19.43p | 19.43p | 251 |
| 18/03/2025 | 19.15p | 19.40p | 19.10p | 19.28p | 39569 |
| 17/03/2025 | 19.70p | 20.00p | 19.58p | 19.58p | 27429 |
| 14/03/2025 | 19.65p | 19.40p | 19.10p | 19.40p | 41766 |
| 13/03/2025 | 19.65p | 19.65p | 18.85p | 19.10p | 75257 |
| 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 |
*Close Price adjusted for both dividends and splits