TheWorks.Co.Uk

(WRKS)
Sector: Retailers
22.50p
0.00p 0.00
Last updated: 10:33:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 21.80p 22.50p 20.71p 20.90p 157,198
21/11/2024 22.10p 22.17p 20.80p 20.90p 165,797
20/11/2024 24.00p 22.70p 22.70p 22.70p 0
19/11/2024 24.00p 24.30p 22.70p 22.70p 213,785
18/11/2024 23.80p 24.00p 23.26p 23.65p 121,168
15/11/2024 23.80p 23.80p 23.00p 23.10p 85,770
14/11/2024 22.40p 23.10p 23.00p 23.10p 2,156
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 7,027
08/11/2024 23.00p 23.10p 23.10p 23.10p 0
07/11/2024 23.00p 23.80p 22.24p 23.10p 124,298
06/11/2024 23.70p 23.05p 22.30p 23.05p 5,089
05/11/2024 23.70p 23.05p 23.05p 23.05p 0
04/11/2024 23.70p 23.05p 22.40p 23.05p 3,888
01/11/2024 23.70p 23.80p 22.86p 23.05p 62,338
31/10/2024 23.70p 23.70p 23.05p 23.05p 1,054
30/10/2024 23.70p 23.70p 22.30p 23.00p 20,917
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 4,301
24/10/2024 23.00p 23.70p 22.80p 23.25p 103,075
23/10/2024 23.00p 23.25p 23.25p 23.25p 2,541
22/10/2024 23.00p 23.25p 23.00p 23.25p 41,653
21/10/2024 23.00p 23.70p 23.25p 23.25p 91,624
18/10/2024 23.00p 23.25p 22.80p 23.25p 50,440
17/10/2024 23.20p 23.70p 23.08p 23.35p 77,023
16/10/2024 23.20p 23.70p 22.78p 23.20p 147,428
15/10/2024 23.50p 23.80p 23.45p 23.45p 100,274
14/10/2024 23.20p 23.80p 23.20p 23.45p 35,883
11/10/2024 24.00p 24.09p 23.50p 23.60p 212,972
10/10/2024 25.20p 25.50p 24.45p 24.45p 165,860
09/10/2024 25.90p 25.20p 24.67p 25.20p 633
08/10/2024 25.90p 25.20p 24.65p 25.20p 59,214
07/10/2024 25.90p 25.45p 24.65p 24.95p 104,029
04/10/2024 25.90p 25.90p 24.50p 25.20p 115,136
03/10/2024 26.00p 25.45p 24.71p 25.20p 79,898
02/10/2024 26.00p 25.40p 24.90p 25.40p 3,260,321
01/10/2024 26.00p 26.74p 24.40p 25.45p 626,382
30/09/2024 25.00p 25.90p 24.00p 24.00p 298,279
27/09/2024 25.90p 25.17p 25.05p 25.05p 1,303
26/09/2024 25.90p 25.15p 25.05p 25.05p 0
25/09/2024 25.90p 25.90p 24.30p 25.15p 8,157
24/09/2024 25.40p 25.05p 24.40p 25.05p 2,479
23/09/2024 25.40p 25.63p 24.40p 25.05p 46,606
20/09/2024 25.80p 26.90p 23.00p 24.95p 1,056,730
19/09/2024 27.00p 27.80p 26.45p 26.45p 40,054
18/09/2024 27.00p 26.40p 26.00p 26.40p 0
17/09/2024 27.00p 27.00p 25.36p 26.00p 112,210
16/09/2024 26.20p 26.55p 25.52p 26.55p 12,449
13/09/2024 26.20p 26.28p 25.10p 26.05p 3,908
12/09/2024 25.10p 27.00p 25.00p 25.65p 94,680
11/09/2024 26.20p 26.20p 25.34p 25.55p 17,283
10/09/2024 26.60p 26.60p 25.40p 25.55p 40,684
09/09/2024 26.20p 26.60p 26.20p 26.60p 625
06/09/2024 27.00p 27.10p 26.19p 27.10p 100,000
05/09/2024 27.00p 27.80p 25.30p 26.15p 37,478
04/09/2024 26.50p 26.50p 25.80p 25.80p 15,056
03/09/2024 26.50p 27.40p 25.10p 26.20p 74,010
02/09/2024 25.00p 26.80p 25.00p 26.40p 482,353
30/08/2024 24.40p 25.90p 23.10p 24.65p 344,630
29/08/2024 24.50p 23.70p 23.00p 23.70p 50,000
28/08/2024 24.50p 24.50p 23.70p 23.70p 727
27/08/2024 23.70p 24.54p 23.00p 23.70p 40,666
26/08/2024 22.50p 23.70p 22.50p 23.05p 4,948
23/08/2024 22.50p 23.70p 22.50p 23.05p 4,948
22/08/2024 22.50p 23.70p 22.50p 23.05p 4,948
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 4,131
16/08/2024 22.70p 23.75p 23.70p 23.75p 0
15/08/2024 22.70p 23.70p 23.00p 23.70p 25,000
14/08/2024 22.70p 23.75p 23.30p 23.75p 0
13/08/2024 22.70p 23.50p 22.70p 23.30p 177,308
12/08/2024 22.70p 24.90p 22.90p 22.90p 12,414
09/08/2024 22.70p 23.80p 22.70p 23.80p 72,100
08/08/2024 23.10p 23.08p 23.00p 23.00p 10,000
07/08/2024 23.10p 24.00p 23.10p 23.95p 41,964
06/08/2024 24.00p 24.00p 23.50p 23.50p 144,771
05/08/2024 23.20p 24.90p 23.30p 24.15p 7,700
02/08/2024 23.20p 25.20p 23.00p 24.15p 55,005
01/08/2024 23.90p 24.15p 23.95p 23.95p 0
31/07/2024 23.90p 24.38p 23.78p 24.15p 2,319
30/07/2024 23.90p 24.38p 24.15p 24.15p 100
29/07/2024 23.90p 24.90p 23.60p 24.25p 12,554
26/07/2024 24.50p 24.45p 24.23p 23.90p 10,534
25/07/2024 24.50p 25.40p 23.90p 23.90p 75,461
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 96,532
19/07/2024 25.90p 26.00p 25.00p 25.35p 52,980
18/07/2024 25.90p 25.90p 24.80p 25.45p 111,247
17/07/2024 25.90p 25.45p 25.10p 25.45p 33,831
16/07/2024 25.90p 25.90p 25.65p 25.65p 5
15/07/2024 25.90p 26.84p 24.90p 24.90p 365,083
12/07/2024 25.40p 26.84p 25.09p 26.45p 286,708
11/07/2024 25.40p 25.40p 25.00p 25.20p 35,103
10/07/2024 24.60p 25.16p 24.24p 24.70p 396,344
09/07/2024 24.60p 25.30p 24.60p 24.95p 46,311
08/07/2024 24.10p 25.40p 24.10p 25.10p 49,622
05/07/2024 24.90p 25.26p 24.51p 24.75p 41,399
04/07/2024 24.90p 25.30p 24.35p 25.00p 329,100
03/07/2024 24.00p 24.75p 24.19p 24.45p 71,901
02/07/2024 24.00p 24.90p 23.00p 24.00p 459,422
01/07/2024 22.50p 23.85p 22.50p 23.85p 351,086
28/06/2024 24.50p 24.50p 23.11p 23.75p 84,779
27/06/2024 24.50p 24.90p 23.82p 24.70p 146,372
26/06/2024 23.10p 24.27p 22.50p 23.20p 176,272
25/06/2024 23.10p 24.00p 23.10p 24.00p 1,001
24/06/2024 23.80p 25.10p 23.30p 23.45p 100,021
21/06/2024 23.70p 24.70p 23.70p 24.20p 41,152
20/06/2024 23.70p 24.70p 22.84p 24.45p 154,956
19/06/2024 23.70p 24.70p 24.26p 24.45p 150,000
18/06/2024 23.70p 24.75p 23.70p 24.45p 26,043
17/06/2024 24.10p 24.45p 24.26p 24.45p 12,500
14/06/2024 24.10p 25.10p 23.80p 24.45p 42,019
13/06/2024 24.90p 24.65p 24.65p 24.65p 0
12/06/2024 24.90p 25.20p 24.10p 24.65p 2,164
11/06/2024 24.90p 25.04p 24.65p 24.65p 100,000
10/06/2024 24.90p 24.65p 24.40p 24.65p 200,000
07/06/2024 24.90p 24.65p 24.31p 24.65p 110,000
06/06/2024 24.90p 25.04p 24.27p 24.65p 50,338
05/06/2024 24.90p 24.65p 24.65p 24.65p 0
04/06/2024 24.90p 25.50p 24.00p 24.65p 47,211
03/06/2024 24.40p 24.74p 24.45p 24.45p 468
31/05/2024 24.40p 24.90p 24.14p 24.45p 63,605
30/05/2024 24.40p 24.90p 24.00p 24.55p 4,017,989
29/05/2024 25.00p 25.00p 24.40p 24.70p 2,030
28/05/2024 25.00p 25.00p 24.65p 24.65p 5,000
27/05/2024 25.00p 25.10p 24.40p 24.75p 27