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 | -1.25 | -4.77099236641 | 26.2 | 27 | 24 | 33724 | 26.13938626 | DE |
| 4 | 1.25 | 5.27426160338 | 23.7 | 27.4 | 23.7 | 77540 | 25.75201982 | DE |
| 12 | 0.45 | 1.83673469388 | 24.5 | 27.4 | 22.5 | 83759 | 24.90237579 | DE |
| 26 | -1.35 | -5.13307984791 | 26.3 | 27.4 | 22.5 | 111019 | 25.03280077 | DE |
| 52 | -6.05 | -19.5161290323 | 31 | 42 | 21.3 | 162302 | 29.25948238 | DE |
| 156 | -25.25 | -50.2988047809 | 50.2 | 69.2 | 21.3 | 296992 | 39.45659335 | DE |
| 260 | -58.3 | -70.03003003 | 83.25 | 83.25 | 16.5 | 286406 | 39.29210447 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 24.95 | -1.5 | -5.67 | 25.8 | 25.8 | 24 | 1056730 |
| 1726763400 | 26.45 | 0.05 | 0.19 | 26.45 | 26.45 | 26.45 | 40054 |
| 1726677000 | 26.4 | 0.4 | 1.54 | 26.4 | 26.4 | 26.4 | 0 |
| 1726590600 | 26 | -0.55 | -2.07 | 27 | 27 | 26 | 112210 |
| 1726504200 | 26.55 | 0.9 | 3.51 | 26.55 | 26.55 | 26.55 | 12449 |
| 1726245000 | 25.65 | -0.4 | -1.54 | 26.2 | 26.2 | 25.65 | 3908 |
| 1726158600 | 26.05 | 0.4 | 1.56 | 25.1 | 26.05 | 25.1 | 94680 |
| 1726072200 | 25.65 | 0.1 | 0.39 | 26.2 | 26.2 | 25.65 | 17283 |
| 1725985800 | 25.55 | -1.05 | -3.95 | 26.6 | 26.6 | 25.55 | 40683 |
| 1725899400 | 26.6 | -0.5 | -1.85 | 26.2 | 26.6 | 26.2 | 625 |
| 1725640200 | 27.1 | 0.95 | 3.63 | 27.1 | 27.1 | 27.1 | 100000 |
| 1725553800 | 26.15 | 0.35 | 1.36 | 27 | 27 | 26.15 | 37478 |
| 1725467400 | 25.8 | -0.4 | -1.53 | 26.5 | 26.5 | 25.8 | 15056 |
| 1725381000 | 26.2 | -0.2 | -0.76 | 26.5 | 27.4 | 25.1 | 74010 |
| 1725294600 | 26.4 | 1.75 | 7.10 | 25 | 26.8 | 25 | 482352 |
| 1725035400 | 24.65 | 0.95 | 4.01 | 24.4 | 25 | 24.3 | 344630 |
| 1724949000 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 50000 |
| 1724862600 | 23.7 | 0 | 0.00 | 24.5 | 24.5 | 23.7 | 727 |
| 1724776200 | 23.7 | -0.05 | -0.21 | 23.7 | 23.7 | 23.7 | 40666 |
| 1724430600 | 23.75 | 0.7 | 3.04 | 23.7 | 23.75 | 23.7 | 6441 |
| 1724344200 | 23.05 | -0.7 | -2.95 | 22.5 | 23.6 | 22.5 | 4948 |
| 1724257800 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1724171400 | 23.75 | 0.05 | 0.21 | 23.75 | 23.75 | 23.75 | 0 |
| 1724085000 | 23.7 | -0.05 | -0.21 | 23.7 | 23.7 | 23.7 | 4131 |
| 1723825800 | 23.75 | 0.05 | 0.21 | 23.75 | 23.75 | 23.75 | 0 |
| 1723739400 | 23.7 | -0.05 | -0.21 | 23.7 | 23.7 | 23.7 | 25000 |
| 1723653000 | 23.75 | 0.45 | 1.93 | 23.75 | 23.75 | 23.75 | 0 |
| 1723566600 | 23.3 | 0.4 | 1.75 | 22.7 | 23.3 | 22.7 | 177308 |
| 1723480200 | 22.9 | -0.9 | -3.78 | 22.9 | 22.9 | 22.9 | 12413 |
| 1723221000 | 23.8 | 0.8 | 3.48 | 22.7 | 23.8 | 22.7 | 72100 |
| 1723134600 | 23 | -0.95 | -3.97 | 23 | 23 | 23 | 10000 |
| 1723048200 | 23.95 | 0.45 | 1.91 | 23.1 | 23.95 | 23.1 | 41964 |
| 1722961800 | 23.5 | -0.65 | -2.69 | 24 | 24 | 23.5 | 144771 |
| 1722875400 | 24.15 | 0 | 0.00 | 24.15 | 24.15 | 24.15 | 7700 |
| 1722616200 | 24.15 | 0.2 | 0.84 | 23.2 | 24.15 | 23 | 55005 |
| 1722529800 | 23.95 | -0.2 | -0.83 | 23.95 | 23.95 | 23.95 | 0 |
| 1722443400 | 24.15 | 0 | 0.00 | 24.15 | 24.15 | 24.15 | 2319 |
| 1722357000 | 24.15 | -0.1 | -0.41 | 24.15 | 24.15 | 24.15 | 100 |
| 1722270600 | 24.25 | -0.2 | -0.82 | 23.9 | 24.25 | 23.9 | 12554 |
| 1722011400 | 24.45 | 0.55 | 2.30 | 24.45 | 24.45 | 24.45 | 10534 |
| 1721925000 | 23.9 | -1.3 | -5.16 | 24.5 | 24.5 | 23.9 | 75461 |
| 1721838600 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1721752200 | 25.2 | 0.5 | 2.02 | 25.2 | 25.2 | 25.2 | 769 |
| 1721665800 | 24.7 | -0.65 | -2.56 | 25.4 | 25.4 | 24.7 | 96532 |
| 1721406600 | 25.35 | -0.1 | -0.39 | 25.35 | 25.35 | 25.35 | 52980 |
| 1721320200 | 25.45 | 0 | 0.00 | 25.9 | 25.9 | 25.45 | 111247 |
| 1721233800 | 25.45 | -0.2 | -0.78 | 25.45 | 25.45 | 25.45 | 33831 |
| 1721147400 | 25.65 | 0.75 | 3.01 | 25.65 | 25.65 | 25.65 | 5 |
| 1721061000 | 24.9 | -1.55 | -5.86 | 25.9 | 25.9 | 24.9 | 365083 |
| 1720801800 | 26.45 | 1.25 | 4.96 | 25.4 | 26.45 | 25.4 | 286708 |
| 1720715400 | 25.2 | 0.5 | 2.02 | 25.4 | 25.4 | 25.2 | 35103 |
| 1720629000 | 24.7 | -0.25 | -1.00 | 24.7 | 24.7 | 24.7 | 396344 |
| 1720542600 | 24.95 | -0.15 | -0.60 | 24.6 | 24.95 | 24.6 | 46311 |
| 1720456200 | 25.1 | 0.35 | 1.41 | 24.1 | 25.1 | 24.1 | 49622 |
| 1720197000 | 24.75 | -0.25 | -1.00 | 24.75 | 24.75 | 24.75 | 41399 |
| 1720110600 | 25 | 0.55 | 2.25 | 24.9 | 25.3 | 24.9 | 329100 |
| 1720024200 | 24.45 | 0.45 | 1.88 | 24.45 | 24.45 | 24.45 | 71901 |
| 1719937800 | 24 | 0.15 | 0.63 | 24 | 24 | 24 | 459422 |
| 1719851400 | 23.85 | 0.1 | 0.42 | 22.5 | 23.85 | 22.5 | 351086 |
| 1719592200 | 23.75 | -0.95 | -3.85 | 24.5 | 24.5 | 23.75 | 84779 |
| 1719505800 | 24.7 | 1.5 | 6.47 | 24.5 | 24.7 | 24 | 146372 |
| 1719419400 | 23.2 | -0.8 | -3.33 | 23.1 | 23.2 | 22.6 | 176271 |
| 1719333000 | 24 | 0.55 | 2.35 | 23.1 | 24 | 23.1 | 1001 |
| 1719246600 | 23.45 | -0.75 | -3.10 | 23.8 | 25.1 | 23.45 | 100021 |
| 1718987400 | 24.2 | -0.25 | -1.02 | 24.2 | 24.2 | 24.2 | 41152 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
