Theworks.co.uk Plc (WRKS)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.825 | -8.90243902439 | 20.5 | 20.5 | 18 | 142818 | 20.04389608 | DE |
| 4 | -2.275 | -10.8591885442 | 20.95 | 21.9 | 18 | 117680 | 20.12518554 | DE |
| 12 | -5.325 | -22.1875 | 24 | 24 | 18 | 94892 | 21.35309527 | DE |
| 26 | -5.775 | -23.6196319018 | 24.45 | 27.4 | 18 | 136495 | 24.01692064 | DE |
| 52 | -8.925 | -32.3369565217 | 27.6 | 28.9 | 18 | 138075 | 24.45669907 | DE |
| 156 | -36.125 | -65.9215328467 | 54.8 | 69.2 | 18 | 290619 | 37.29476436 | DE |
| 260 | -9.525 | -33.7765957447 | 28.2 | 75 | 16.5 | 290074 | 38.60365891 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 18.675 | -1.78 | -8.68 | 20 | 20 | 18 | 269681 |
| 1735839000 | 20.45 | 0.35 | 1.74 | 20.45 | 20.45 | 20.45 | 1016 |
| 1735666200 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1735579800 | 20.1 | 0.1 | 0.50 | 20.1 | 20.1 | 19.8 | 246194 |
| 1735320600 | 20 | -0.45 | -2.20 | 20.5 | 20.5 | 20 | 324062 |
| 1735061400 | 20.45 | 0 | 0.00 | 20.45 | 20.45 | 20.45 | 5 |
| 1734975000 | 20.45 | 0.97 | 5.01 | 19.5 | 20.45 | 19.5 | 294820 |
| 1734715800 | 19.475 | 0 | 0.00 | 19.475 | 19.475 | 19.475 | 0 |
| 1734629400 | 19.475 | 0 | 0.00 | 19 | 19.475 | 19 | 23801 |
| 1734543000 | 19.475 | 0 | 0.00 | 19.5 | 19.5 | 19.475 | 36381 |
| 1734456600 | 19.475 | -0.5 | -2.50 | 20 | 20 | 19.475 | 102706 |
| 1734370200 | 19.975 | 0.5 | 2.57 | 20 | 20 | 19.975 | 54208 |
| 1734111000 | 19.475 | -0.48 | -2.38 | 20 | 20 | 19.475 | 163675 |
| 1734024600 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 20504 |
| 1733938200 | 19.95 | 0.22 | 1.14 | 19.95 | 19.95 | 19.95 | 93034 |
| 1733851800 | 19.725 | -0.78 | -3.78 | 20.1 | 20.1 | 19.725 | 99669 |
| 1733765400 | 20.5 | -0.45 | -2.15 | 21.9 | 21.9 | 20.5 | 477522 |
| 1733506200 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 62968 |
| 1733419800 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 0 |
| 1733333400 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 14277 |
| 1733247000 | 20.95 | 0 | 0.00 | 21 | 21 | 20.95 | 24911 |
| 1733160600 | 20.95 | 0.25 | 1.21 | 21 | 21.4 | 20.95 | 123833 |
| 1732901400 | 20.7 | 0.2 | 0.98 | 20.6 | 20.7 | 20.6 | 683739 |
| 1732815000 | 20.5 | -1 | -4.65 | 21.1 | 21.1 | 20.5 | 298006 |
| 1732728600 | 21.5 | 0.05 | 0.23 | 21.5 | 21.5 | 21.5 | 78927 |
| 1732642200 | 21.45 | -0.95 | -4.24 | 22 | 22 | 20.5 | 278312 |
| 1732555800 | 22.4 | -0.1 | -0.44 | 22.5 | 22.5 | 22.4 | 6095 |
| 1732296600 | 22.5 | 1.6 | 7.66 | 21.8 | 22.5 | 21.8 | 157198 |
| 1732210200 | 20.9 | -1.8 | -7.93 | 22.1 | 22.1 | 20.8 | 165797 |
| 1732123800 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 0 |
| 1732037400 | 22.7 | -0.95 | -4.02 | 24 | 24 | 22.7 | 213785 |
| 1731951000 | 23.65 | 0.1 | 0.42 | 23.65 | 23.65 | 23.65 | 121168 |
| 1731691800 | 23.55 | 0.45 | 1.95 | 23.8 | 23.8 | 23.55 | 85770 |
| 1731605400 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 2156 |
| 1731519000 | 23.1 | 0 | 0.00 | 22.4 | 23.1 | 22.4 | 20 |
| 1731432600 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
| 1731346200 | 23.1 | 0 | 0.00 | 22.4 | 23.1 | 22.4 | 7027 |
| 1731087000 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
| 1731000600 | 23.1 | 0.05 | 0.22 | 23 | 23.1 | 23 | 124298 |
| 1730914200 | 23.05 | 0 | 0.00 | 23.05 | 23.05 | 23.05 | 5089 |
| 1730827800 | 23.05 | 0 | 0.00 | 23.05 | 23.05 | 23.05 | 0 |
| 1730741400 | 23.05 | 0 | 0.00 | 23.05 | 23.05 | 23.05 | 3888 |
| 1730482200 | 23.05 | 0 | 0.00 | 23.7 | 23.7 | 23.05 | 62338 |
| 1730395800 | 23.05 | 0.05 | 0.22 | 23.7 | 23.7 | 23.05 | 1054 |
| 1730309400 | 23 | -0.25 | -1.08 | 23.7 | 23.7 | 23 | 20917 |
| 1730223000 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1730136600 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 167 |
| 1729873800 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 4301 |
| 1729787400 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 103075 |
| 1729701000 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 2541 |
| 1729614600 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 41653 |
| 1729528200 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 91624 |
| 1729269000 | 23.25 | -0.1 | -0.43 | 23 | 23.25 | 22.8 | 50440 |
| 1729182600 | 23.35 | 0.15 | 0.65 | 23.35 | 23.35 | 23.35 | 77023 |
| 1729096200 | 23.2 | -0.25 | -1.07 | 23.2 | 23.7 | 22.8 | 147428 |
| 1729009800 | 23.45 | 0 | 0.00 | 23.5 | 23.5 | 23.45 | 100274 |
| 1728923400 | 23.45 | -0.15 | -0.64 | 23.2 | 23.7 | 23.2 | 35883 |
| 1728664200 | 23.6 | -0.85 | -3.48 | 24 | 24 | 23.5 | 212972 |
| 1728577800 | 24.45 | -0.75 | -2.98 | 25.2 | 25.2 | 24.45 | 165859 |
| 1728491400 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 633 |
| 1728405000 | 25.2 | 0.25 | 1.00 | 25.2 | 25.2 | 25.2 | 59214 |
| 1728318600 | 24.95 | -0.25 | -0.99 | 24.95 | 24.95 | 24.95 | 104029 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
