TheWorks.Co.Uk (WRKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/03/2021 44.80p 44.96p 42.60p 44.60p 142550
25/03/2021 43.00p 44.55p 41.00p 43.00p 108469
24/03/2021 42.00p 43.88p 42.25p 43.50p 77565
23/03/2021 42.00p 43.60p 42.00p 43.50p 201284
22/03/2021 41.20p 43.60p 41.28p 43.50p 33346
19/03/2021 41.20p 43.05p 41.26p 43.00p 50242
18/03/2021 41.20p 43.67p 41.00p 43.00p 36269
17/03/2021 41.00p 45.00p 41.00p 43.10p 16500
16/03/2021 43.20p 43.60p 40.93p 43.00p 151467
15/03/2021 43.20p 45.00p 41.00p 43.00p 271701
12/03/2021 44.80p 43.48p 41.00p 43.00p 13278
11/03/2021 44.80p 45.00p 41.38p 43.10p 27748
10/03/2021 41.60p 44.20p 41.00p 43.00p 86029
09/03/2021 41.60p 44.80p 41.40p 44.00p 66260
08/03/2021 46.00p 46.00p 41.50p 43.50p 338553
05/03/2021 45.20p 49.00p 44.00p 45.50p 214955
04/03/2021 48.80p 48.80p 46.00p 47.50p 89755
03/03/2021 46.20p 50.50p 46.00p 47.50p 109838
02/03/2021 48.00p 51.00p 47.12p 49.00p 394547
01/03/2021 48.00p 53.00p 43.00p 48.00p 659569
26/02/2021 41.20p 45.80p 41.20p 42.60p 161298
25/02/2021 43.00p 45.80p 41.20p 42.20p 170173
24/02/2021 43.60p 45.00p 41.40p 42.70p 236317
23/02/2021 40.80p 46.00p 40.16p 40.60p 444293
22/02/2021 39.80p 40.90p 37.16p 40.00p 266075
19/02/2021 38.20p 41.80p 38.17p 39.90p 279156
18/02/2021 38.00p 41.80p 38.00p 39.00p 124247
17/02/2021 41.20p 43.07p 38.40p 40.50p 318842
16/02/2021 40.80p 45.29p 38.20p 42.00p 568395
15/02/2021 37.80p 43.05p 34.56p 39.00p 1027731
12/02/2021 33.20p 37.00p 33.20p 35.10p 47652
11/02/2021 35.80p 37.40p 33.00p 35.00p 189358
10/02/2021 35.20p 37.80p 35.00p 36.00p 604055
09/02/2021 33.20p 38.22p 33.00p 36.50p 525982
08/02/2021 33.00p 35.00p 32.20p 33.30p 238848
05/02/2021 31.00p 35.00p 31.00p 33.20p 158534
04/02/2021 32.80p 32.80p 31.00p 32.00p 30662
03/02/2021 31.80p 33.38p 30.96p 32.00p 181945
02/02/2021 32.00p 33.20p 31.13p 32.20p 443197
01/02/2021 33.00p 35.25p 31.00p 32.50p 241500
29/01/2021 35.00p 36.00p 33.00p 34.50p 32698
28/01/2021 33.20p 35.80p 31.28p 34.80p 723312
27/01/2021 32.80p 34.00p 31.20p 33.00p 83722
26/01/2021 32.20p 35.80p 30.40p 31.30p 294676
25/01/2021 35.00p 36.40p 31.76p 32.70p 661477
22/01/2021 32.00p 39.80p 30.23p 35.50p 1308299
21/01/2021 32.00p 35.00p 31.00p 33.50p 243947
20/01/2021 33.00p 33.00p 31.96p 32.50p 90082
19/01/2021 31.00p 33.80p 30.20p 31.60p 118461
18/01/2021 31.00p 33.00p 30.68p 31.40p 229564
15/01/2021 30.80p 32.14p 31.34p 32.10p 201849
14/01/2021 30.80p 33.00p 30.80p 33.00p 137927
13/01/2021 30.60p 32.80p 30.60p 31.90p 25126
12/01/2021 32.80p 33.00p 30.28p 31.50p 58125
11/01/2021 33.00p 33.00p 29.03p 31.20p 397822
08/01/2021 34.60p 34.60p 31.00p 32.40p 124294
07/01/2021 32.20p 34.76p 29.83p 32.90p 360451
06/01/2021 33.40p 34.95p 32.34p 34.50p 41066
05/01/2021 33.40p 37.24p 30.23p 34.50p 382159
04/01/2021 33.00p 35.85p 30.60p 31.50p 252576
31/12/2020 33.20p 34.90p 33.60p 34.90p 3420
30/12/2020 33.20p 36.50p 33.60p 35.00p 81736
29/12/2020 33.20p 36.60p 33.00p 34.50p 279283
28/12/2020 32.40p 34.40p 32.40p 34.00p 147032
24/12/2020 32.40p 34.40p 32.40p 34.00p 147032
23/12/2020 34.00p 34.95p 31.03p 33.40p 390796
22/12/2020 34.00p 37.45p 31.20p 33.20p 492767
21/12/2020 33.20p 34.00p 30.10p 32.00p 902282
18/12/2020 36.20p 37.87p 34.55p 36.30p 424188
17/12/2020 38.00p 39.00p 36.00p 37.70p 97788
16/12/2020 36.20p 38.32p 34.20p 36.80p 340158
15/12/2020 34.80p 38.00p 32.88p 36.10p 659366
14/12/2020 33.00p 34.65p 32.00p 32.50p 371298
11/12/2020 32.20p 35.10p 32.20p 33.50p 153648
10/12/2020 34.00p 38.00p 31.20p 34.00p 483313
09/12/2020 35.00p 37.00p 34.25p 36.10p 243729
08/12/2020 28.20p 36.00p 28.20p 34.50p 734850
07/12/2020 30.20p 31.80p 29.80p 30.40p 122624
04/12/2020 30.20p 32.00p 29.12p 31.00p 259652
03/12/2020 29.00p 31.00p 28.80p 29.50p 126450
02/12/2020 29.00p 31.00p 28.82p 29.50p 292209
01/12/2020 29.00p 30.60p 27.20p 30.00p 500876
30/11/2020 28.00p 29.00p 26.15p 28.10p 166497
27/11/2020 28.00p 27.90p 26.15p 26.50p 47206
26/11/2020 28.00p 28.00p 26.10p 26.50p 395650
25/11/2020 28.80p 29.00p 27.60p 28.00p 116850
24/11/2020 29.00p 29.20p 27.67p 28.10p 341191
23/11/2020 27.80p 29.00p 25.50p 28.00p 554937
20/11/2020 24.20p 25.80p 23.80p 24.60p 133099
19/11/2020 25.00p 26.00p 24.00p 25.50p 213113
18/11/2020 26.00p 26.60p 24.49p 25.50p 690412
17/11/2020 29.00p 29.10p 26.14p 27.50p 252587
16/11/2020 30.00p 31.05p 27.88p 28.90p 849598
13/11/2020 24.00p 29.00p 23.18p 28.10p 828776
12/11/2020 24.60p 24.60p 22.40p 23.90p 198185
10/11/2020 22.80p 24.24p 22.02p 23.50p 532706
09/11/2020 22.80p 24.38p 21.65p 24.00p 386849
06/11/2020 21.60p 22.49p 20.00p 22.00p 322998
05/11/2020 18.50p 22.80p 17.60p 22.00p 2354273
04/11/2020 17.40p 17.40p 16.33p 16.80p 169688
03/11/2020 16.60p 16.85p 16.33p 16.85p 55150
02/11/2020 16.60p 17.24p 16.00p 16.85p 126220
30/10/2020 16.60p 17.50p 16.60p 17.50p 12529
29/10/2020 16.60p 17.55p 16.60p 17.55p 229484
28/10/2020 17.00p 17.70p 17.00p 17.00p 232304
27/10/2020 17.50p 17.84p 17.00p 17.70p 525545
26/10/2020 17.60p 17.90p 17.60p 17.80p 133731
23/10/2020 18.20p 18.49p 18.00p 18.25p 123496
22/10/2020 18.50p 18.86p 18.50p 18.60p 39297
21/10/2020 18.60p 19.45p 18.50p 19.45p 74851
20/10/2020 19.00p 18.90p 18.88p 18.90p 500
19/10/2020 19.00p 19.60p 18.95p 19.60p 50929
16/10/2020 19.10p 19.28p 19.25p 19.25p 2549
15/10/2020 19.10p 19.75p 19.10p 19.75p 18051
14/10/2020 19.10p 19.42p 19.10p 19.30p 43513
13/10/2020 19.70p 19.80p 19.18p 19.80p 17246
12/10/2020 19.70p 19.89p 19.30p 19.30p 270495
09/10/2020 18.80p 19.35p 18.88p 19.35p 23768
08/10/2020 18.80p 18.80p 18.00p 18.40p 78795
07/10/2020 18.90p 18.94p 18.30p 18.85p 208937
06/10/2020 19.30p 19.70p 18.80p 18.80p 36030
05/10/2020 19.00p 19.70p 18.66p 19.65p 83785
02/10/2020 18.60p 19.00p 18.60p 19.00p 38762
01/10/2020 19.10p 19.35p 18.60p 19.10p 137653
30/09/2020 19.20p 19.49p 19.00p 19.40p 71941
29/09/2020 19.20p 19.85p 19.20p 19.30p 45813
28/09/2020 19.50p 20.20p 19.37p 20.20p 25984
25/09/2020 19.50p 19.71p 19.50p 19.65p 50000
24/09/2020 20.20p 20.25p 19.71p 20.25p 24678
23/09/2020 20.20p 20.28p 19.71p 20.25p 24317
22/09/2020 20.20p 20.30p 20.25p 20.25p 5105
21/09/2020 20.20p 20.55p 19.00p 20.25p 130665
18/09/2020 20.80p 21.40p 20.40p 21.40p 54521
17/09/2020 20.40p 21.10p 21.06p 21.10p 40
16/09/2020 20.40p 21.17p 20.62p 21.10p 155271
15/09/2020 20.40p 21.30p 20.85p 21.30p 5000
14/09/2020 20.40p 20.93p 19.52p 20.80p 430072
11/09/2020 20.20p 20.93p 19.00p 19.50p 137877
10/09/2020 20.20p 21.10p 20.00p 21.10p 42872
09/09/2020 21.00p 21.20p 20.26p 21.20p 55006
08/09/2020 21.00p 21.10p 20.35p 21.10p 94946
07/09/2020 23.00p 22.33p 21.18p 22.00p 4099
04/09/2020 23.00p 22.59p 21.62p 22.20p 183445
03/09/2020 23.00p 23.10p 21.95p 22.80p 294672
02/09/2020 20.40p 21.70p 21.70p 21.70p 88401
01/09/2020 20.40p 22.20p 20.00p 22.20p 67262
31/08/2020 22.20p 22.20p 20.07p 21.70p 250438
28/08/2020 22.20p 22.20p 20.07p 21.70p 250438
27/08/2020 24.80p 24.80p 22.10p 22.70p 655108
26/08/2020 23.00p 24.86p 22.36p 23.70p 484168
25/08/2020 24.00p 27.80p 24.00p 24.70p 941810
24/08/2020 20.60p 24.00p 21.74p 22.00p 282158
21/08/2020 20.60p 20.96p 19.70p 20.05p 43743
20/08/2020 20.40p 20.51p 19.64p 19.80p 1300
19/08/2020 20.40p 20.45p 19.80p 19.80p 20974
18/08/2020 20.40p 20.19p 19.55p 19.70p 7549
17/08/2020 20.40p 19.75p 19.55p 19.75p 5179
14/08/2020 20.40p 20.25p 19.46p 19.75p 1668065
13/08/2020 20.40p 20.40p 19.65p 19.75p 18996
12/08/2020 19.60p 20.25p 19.60p 19.75p 13546
11/08/2020 20.40p 20.25p 19.51p 19.85p 70979
10/08/2020 20.40p 20.60p 19.85p 19.85p 21440
07/08/2020 20.40p 20.60p 19.75p 19.75p 51926
06/08/2020 19.60p 19.98p 19.40p 19.75p 17492
05/08/2020 19.60p 20.00p 19.40p 19.95p 300244
04/08/2020 19.90p 19.98p 19.32p 19.90p 23232
03/08/2020 19.30p 19.98p 19.27p 19.85p 16511
31/07/2020 20.20p 20.60p 19.25p 19.75p 58776
30/07/2020 20.40p 20.40p 19.24p 19.65p 32053
29/07/2020 19.10p 20.05p 19.79p 20.05p 10663
28/07/2020 19.10p 20.15p 19.98p 20.15p 21926
27/07/2020 19.10p 20.30p 19.40p 20.15p 66720
24/07/2020 19.10p 20.30p 19.10p 19.90p 44967
23/07/2020 19.90p 20.38p 19.38p 19.95p 48213
22/07/2020 19.90p 20.74p 19.15p 20.50p 207633
21/07/2020 20.00p 20.11p 19.55p 19.85p 139735
20/07/2020 23.60p 23.60p 20.25p 20.60p 146307
17/07/2020 21.60p 22.50p 21.60p 22.50p 15941
16/07/2020 21.60p 22.60p 21.80p 22.60p 18879
15/07/2020 21.60p 22.60p 21.60p 22.60p 57671
14/07/2020 21.60p 22.50p 20.96p 22.50p 180339
13/07/2020 22.20p 22.78p 20.73p 20.90p 204089
10/07/2020 22.00p 23.60p 22.60p 23.60p 18409
09/07/2020 22.00p 23.73p 22.30p 23.60p 54375
08/07/2020 22.00p 23.88p 22.00p 23.30p 16680
07/07/2020 24.80p 23.90p 22.28p 23.40p 6906
06/07/2020 24.80p 24.80p 22.33p 23.40p 195602
03/07/2020 22.40p 24.07p 22.31p 23.90p 15486
02/07/2020 22.40p 24.18p 22.14p 23.60p 25321
01/07/2020 24.00p 24.07p 22.30p 23.40p 22501
29/06/2020 24.00p 24.10p 21.00p 21.90p 155918
26/06/2020 24.60p 25.36p 24.28p 25.00p 121214
25/06/2020 24.60p 25.30p 24.60p 25.30p 48923
24/06/2020 24.60p 25.70p 24.60p 25.70p 21545
23/06/2020 25.20p 25.60p 24.60p 25.50p 56053
22/06/2020 25.40p 25.80p 25.40p 25.80p 126455
19/06/2020 25.40p 26.00p 25.40p 26.00p 25791
18/06/2020 25.00p 25.62p 24.85p 25.40p 973609
17/06/2020 24.60p 25.40p 24.60p 25.10p 42691
16/06/2020 24.60p 25.42p 24.97p 25.00p 13622

*Close Price adjusted for both dividends and splits