TheWorks.Co.Uk (WRKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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