TheWorks.Co.Uk (WRKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/06/2020 24.60p 25.92p 24.60p 25.30p 221183
11/06/2020 26.80p 26.80p 25.00p 25.50p 114356
10/06/2020 25.60p 26.25p 25.40p 26.00p 83165
09/06/2020 25.80p 26.42p 25.60p 26.00p 103597
08/06/2020 25.80p 26.68p 25.80p 26.50p 502487
05/06/2020 25.20p 26.29p 25.20p 26.00p 83744
04/06/2020 26.20p 26.54p 25.85p 26.40p 176226
03/06/2020 26.20p 27.15p 26.10p 26.40p 458810
02/06/2020 27.60p 27.20p 26.50p 26.90p 428783
01/06/2020 27.60p 27.60p 26.45p 26.90p 175431
29/05/2020 27.60p 28.00p 26.15p 26.40p 245716
28/05/2020 25.80p 27.53p 25.38p 26.40p 1079483
27/05/2020 25.00p 25.49p 24.90p 25.40p 182429
26/05/2020 25.00p 25.44p 24.47p 25.20p 298788
22/05/2020 24.00p 24.80p 24.48p 24.80p 481
21/05/2020 24.00p 24.48p 24.00p 24.40p 27963
20/05/2020 24.80p 24.80p 23.12p 24.40p 330775
19/05/2020 22.00p 24.40p 23.50p 23.90p 31519
18/05/2020 22.00p 22.60p 21.84p 22.30p 264571
15/05/2020 22.00p 22.00p 21.60p 21.60p 56891
14/05/2020 23.00p 24.76p 22.00p 22.10p 160038
13/05/2020 24.20p 24.20p 23.00p 23.90p 74413
12/05/2020 25.60p 25.35p 24.30p 24.60p 74614
11/05/2020 25.60p 25.82p 24.40p 24.60p 85449
07/05/2020 27.00p 27.22p 25.00p 25.50p 505858
06/05/2020 27.00p 27.45p 26.80p 27.30p 88770
05/05/2020 29.20p 29.20p 26.00p 26.50p 157969
01/05/2020 29.20p 31.02p 29.20p 30.50p 21955
30/04/2020 29.20p 31.51p 29.20p 30.50p 11699
29/04/2020 29.20p 31.51p 28.60p 30.50p 15365
28/04/2020 29.80p 30.52p 28.73p 30.00p 53557
27/04/2020 28.20p 30.38p 28.00p 28.80p 18272
24/04/2020 28.20p 30.10p 28.15p 29.20p 75594
23/04/2020 28.20p 29.50p 28.20p 29.50p 14708
22/04/2020 29.20p 29.60p 28.20p 29.00p 24316
21/04/2020 29.20p 31.14p 29.20p 30.50p 6561
20/04/2020 29.20p 31.14p 29.20p 30.50p 12884
17/04/2020 29.20p 31.04p 28.00p 28.00p 12830
16/04/2020 28.20p 31.28p 28.20p 29.10p 33330
15/04/2020 30.00p 30.10p 28.20p 30.10p 49228
14/04/2020 30.00p 30.00p 27.82p 29.10p 45817
09/04/2020 25.80p 30.00p 24.14p 28.80p 82561
08/04/2020 23.00p 26.00p 22.94p 24.50p 72356
07/04/2020 20.80p 23.06p 20.13p 21.50p 116731
06/04/2020 18.10p 19.45p 18.10p 19.45p 1727
03/04/2020 18.10p 20.13p 18.10p 19.45p 3506
02/04/2020 19.00p 20.49p 18.28p 19.00p 15558
01/04/2020 19.10p 19.95p 19.10p 19.95p 3384
31/03/2020 20.80p 20.49p 19.95p 19.95p 6019
30/03/2020 20.80p 20.80p 19.27p 19.95p 9148
27/03/2020 20.00p 20.49p 20.00p 20.40p 155366
26/03/2020 19.10p 20.55p 19.00p 19.95p 44269
25/03/2020 18.10p 20.47p 18.10p 19.70p 6649
24/03/2020 18.60p 19.80p 18.60p 19.80p 12417
23/03/2020 20.00p 20.00p 18.39p 19.25p 39679
20/03/2020 20.00p 20.75p 19.10p 20.05p 104854
19/03/2020 19.50p 19.75p 17.10p 18.05p 222233
18/03/2020 18.90p 19.74p 18.26p 19.50p 146558
17/03/2020 21.00p 22.40p 16.50p 17.70p 262460
16/03/2020 23.40p 25.78p 21.40p 21.70p 85498
13/03/2020 25.00p 27.78p 24.00p 25.10p 81586
12/03/2020 28.00p 28.92p 25.50p 25.50p 93466
11/03/2020 30.00p 30.82p 28.90p 29.50p 24348
10/03/2020 30.60p 31.24p 30.00p 30.00p 134552
09/03/2020 30.00p 31.50p 29.00p 30.70p 185629
06/03/2020 33.00p 33.11p 32.05p 32.40p 41609
05/03/2020 35.20p 35.62p 33.70p 33.90p 99931
04/03/2020 36.00p 37.00p 36.00p 36.50p 105295
03/03/2020 34.80p 37.60p 33.86p 35.50p 200137
02/03/2020 35.00p 35.00p 33.39p 33.90p 33602
28/02/2020 35.00p 35.48p 33.00p 33.70p 251354
27/02/2020 36.20p 36.71p 35.20p 36.00p 176862
26/02/2020 37.00p 37.00p 36.15p 36.50p 82985
25/02/2020 35.80p 39.11p 38.23p 38.90p 63956
24/02/2020 35.80p 39.03p 38.26p 38.80p 163465
21/02/2020 35.80p 38.86p 37.60p 38.40p 28158
20/02/2020 35.80p 38.81p 36.90p 38.50p 48321
19/02/2020 35.80p 38.86p 34.09p 37.60p 260822
18/02/2020 37.80p 38.77p 33.11p 35.50p 486535
17/02/2020 42.00p 42.00p 37.60p 38.80p 248674
14/02/2020 42.00p 42.65p 42.00p 42.50p 44648
13/02/2020 42.00p 43.21p 42.00p 42.50p 59353
12/02/2020 42.00p 43.22p 42.00p 43.00p 76745
11/02/2020 43.00p 44.60p 42.00p 43.00p 163509
10/02/2020 45.20p 45.50p 43.49p 45.00p 139621
07/02/2020 46.80p 46.80p 44.00p 45.10p 420639
06/02/2020 46.00p 46.26p 45.00p 46.00p 31359
05/02/2020 45.00p 45.56p 44.00p 45.40p 196817
04/02/2020 46.00p 46.69p 45.40p 46.60p 124643
03/02/2020 45.40p 46.10p 45.15p 46.10p 114479
31/01/2020 45.20p 46.25p 44.60p 45.00p 3051595
30/01/2020 46.80p 47.44p 45.00p 46.70p 757114
29/01/2020 45.80p 46.17p 45.00p 46.00p 789207
28/01/2020 45.20p 46.17p 45.00p 45.90p 158846
27/01/2020 46.40p 47.00p 45.60p 45.80p 302393
24/01/2020 48.00p 48.00p 46.80p 46.90p 357881
23/01/2020 47.00p 47.89p 46.40p 47.00p 250675
22/01/2020 45.00p 47.77p 44.50p 47.50p 519660
21/01/2020 47.40p 49.01p 42.24p 44.60p 1012015
20/01/2020 46.00p 49.51p 45.00p 48.90p 1658770
17/01/2020 36.00p 45.00p 35.45p 44.70p 2420947
16/01/2020 31.20p 35.80p 30.72p 35.40p 1595097
15/01/2020 30.40p 31.00p 30.38p 31.00p 213369
14/01/2020 30.40p 31.10p 30.38p 31.10p 357065
13/01/2020 29.60p 30.90p 30.25p 30.90p 205781
10/01/2020 29.60p 31.10p 29.54p 29.70p 391964
09/01/2020 31.80p 31.95p 29.75p 30.60p 602279
08/01/2020 31.40p 32.28p 30.72p 32.20p 1131945
07/01/2020 30.80p 31.40p 29.76p 30.80p 1392359
06/01/2020 30.60p 31.60p 27.90p 29.20p 9533081
03/01/2020 28.20p 28.20p 28.19p 28.20p 1169
02/01/2020 28.20p 28.65p 27.70p 27.70p 710860
31/12/2019 28.00p 29.00p 28.96p 29.00p 13743
30/12/2019 28.00p 28.48p 27.96p 28.10p 101370
27/12/2019 28.00p 28.50p 27.20p 28.50p 57681
24/12/2019 28.60p 28.60p 27.70p 27.70p 9636
23/12/2019 27.40p 28.60p 27.40p 28.60p 13767
20/12/2019 29.40p 29.75p 27.20p 28.00p 70044
19/12/2019 29.40p 30.50p 29.75p 30.50p 9378
18/12/2019 29.40p 30.50p 29.40p 30.50p 10518
17/12/2019 30.20p 30.40p 29.60p 29.70p 296441
16/12/2019 30.00p 31.49p 29.50p 30.20p 39309
13/12/2019 32.60p 32.60p 30.00p 31.60p 117575
12/12/2019 32.00p 31.40p 30.50p 31.40p 116836
11/12/2019 32.00p 31.50p 31.40p 31.40p 0
10/12/2019 32.00p 32.00p 30.00p 31.50p 13877
09/12/2019 30.40p 30.90p 30.13p 30.90p 201784
06/12/2019 30.40p 31.90p 30.38p 31.90p 93047
05/12/2019 30.40p 32.10p 30.40p 32.10p 5000
04/12/2019 31.20p 30.70p 30.46p 30.70p 15000
03/12/2019 31.20p 32.40p 31.10p 32.40p 5354
02/12/2019 32.00p 32.30p 31.00p 32.30p 16195
29/11/2019 32.00p 32.40p 31.46p 32.40p 1000
28/11/2019 32.00p 32.70p 31.80p 32.70p 5860
27/11/2019 31.00p 32.00p 30.20p 31.20p 79637
26/11/2019 31.80p 32.18p 30.88p 31.80p 100487
25/11/2019 32.60p 33.22p 31.30p 31.30p 27592
22/11/2019 38.80p 34.90p 33.08p 34.90p 58286
21/11/2019 38.80p 38.80p 33.00p 35.00p 118616
20/11/2019 40.00p 40.00p 39.00p 39.70p 54534
19/11/2019 41.00p 41.45p 38.60p 39.20p 55384
18/11/2019 43.00p 41.00p 40.60p 41.00p 2500
15/11/2019 43.00p 41.10p 40.40p 41.10p 5548
14/11/2019 43.00p 41.50p 40.00p 41.50p 7613
13/11/2019 43.00p 43.00p 40.00p 40.80p 100588
12/11/2019 43.23p 44.00p 43.20p 44.00p 6866
11/11/2019 44.00p 44.50p 42.50p 44.40p 140540
08/11/2019 45.00p 45.00p 43.62p 44.90p 122551
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

*Close Price adjusted for both dividends and splits