Theworks.co.uk Plc (WRKS)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -1.33928571429 | 22.4 | 22.5 | 21.6 | 174160 | 22.09886174 | DE |
| 4 | 1.9 | 9.40594059406 | 20.2 | 23.4 | 18.475 | 263346 | 21.23230433 | DE |
| 12 | 0.3 | 1.37614678899 | 21.8 | 23.4 | 18 | 171571 | 20.84062203 | DE |
| 26 | -1.65 | -6.94736842105 | 23.75 | 27.4 | 18 | 164102 | 23.05463111 | DE |
| 52 | -1.4 | -5.95744680851 | 23.5 | 27.4 | 18 | 143567 | 23.92531492 | DE |
| 156 | -45.1 | -67.1130952381 | 67.2 | 69 | 18 | 283921 | 35.4893876 | DE |
| 260 | -19.9 | -47.380952381 | 42 | 75 | 16.5 | 264671 | 38.48712717 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 22.1 | 0.1 | 0.45 | 22.1 | 22.1 | 22.1 | 10432 |
| 1739467800 | 22 | 0 | 0.00 | 22 | 22 | 22 | 82581 |
| 1739381400 | 22 | 0 | 0.00 | 22 | 22 | 22 | 159890 |
| 1739295000 | 22 | -0.1 | -0.45 | 22.4 | 22.4 | 21.7 | 125165 |
| 1739208600 | 22.1 | -0.1 | -0.45 | 22 | 22.1 | 21.6 | 145441 |
| 1738949400 | 22.2 | 0 | 0.00 | 22.4 | 22.5 | 22 | 357724 |
| 1738863000 | 22.2 | -0.15 | -0.67 | 22.5 | 22.5 | 22.2 | 482038 |
| 1738776600 | 22.35 | -0.1 | -0.45 | 22.35 | 22.35 | 22.35 | 2137 |
| 1738690200 | 22.45 | -0.25 | -1.10 | 22.4 | 22.5 | 22.4 | 365145 |
| 1738603800 | 22.7 | -0.55 | -2.37 | 22.7 | 22.7 | 22.7 | 50161 |
| 1738344600 | 23.25 | 0.75 | 3.33 | 22.9 | 23.4 | 22.4 | 124642 |
| 1738258200 | 22.5 | 0.3 | 1.35 | 22.9 | 23 | 22.1 | 359075 |
| 1738171800 | 22.2 | 0.5 | 2.30 | 21.1 | 23 | 21.1 | 370949 |
| 1738085400 | 21.7 | 0.9 | 4.33 | 21.7 | 21.7 | 21.7 | 86915 |
| 1737999000 | 20.8 | 0.25 | 1.22 | 22 | 22 | 20.8 | 22716 |
| 1737739800 | 20.55 | 0.93 | 4.71 | 20 | 21.4 | 20 | 1868498 |
| 1737653400 | 19.625 | 0.9 | 4.81 | 19.75 | 20.2 | 19.625 | 104085 |
| 1737567000 | 18.725 | 0.25 | 1.35 | 18.725 | 18.725 | 18.725 | 186348 |
| 1737480600 | 18.475 | -0.53 | -2.76 | 19.8 | 19.8 | 18.475 | 239335 |
| 1737394200 | 19 | -1.2 | -5.94 | 19.5 | 19.5 | 18.9 | 108707 |
| 1737135000 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 25375 |
| 1737048600 | 20.2 | 0 | 0.00 | 19.5 | 20.2 | 19.5 | 1015 |
| 1736962200 | 20.2 | 0.7 | 3.59 | 20.2 | 20.2 | 20.2 | 473 |
| 1736875800 | 19.5 | -0.73 | -3.58 | 20.9 | 20.9 | 19.5 | 216528 |
| 1736789400 | 20.225 | 0 | 0.00 | 19.55 | 20.225 | 19.55 | 62251 |
| 1736530200 | 20.225 | -0.33 | -1.58 | 20.1 | 20.225 | 20 | 97051 |
| 1736443800 | 20.55 | 0.78 | 3.92 | 20 | 21 | 20 | 44142 |
| 1736357400 | 19.775 | 0.25 | 1.28 | 19.5 | 19.775 | 19.5 | 20339 |
| 1736271000 | 19.525 | 0 | 0.00 | 19.55 | 19.55 | 19.5 | 19955 |
| 1736184600 | 19.525 | 0.85 | 4.55 | 19.5 | 19.55 | 19.5 | 129686 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
