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 | -0.25 | -0.98231827112 | 25.45 | 25.9 | 24.7 | 59072 | 25.18628957 | DE |
| 4 | 2.1 | 9.09090909091 | 23.1 | 26.45 | 22.5 | 156743 | 24.66338855 | DE |
| 12 | -0.55 | -2.1359223301 | 25.75 | 27 | 22.5 | 181547 | 24.74634376 | DE |
| 26 | 1.15 | 4.7817047817 | 24.05 | 27.2 | 21.3 | 141537 | 24.89811225 | DE |
| 52 | -7.8 | -23.6363636364 | 33 | 42 | 21.3 | 194633 | 29.71689225 | DE |
| 156 | -36.8 | -59.3548387097 | 62 | 71.6 | 21.3 | 303820 | 40.01822582 | DE |
| 260 | -45.3 | -64.2553191489 | 70.5 | 92.5 | 16.5 | 296664 | 40.22420128 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718901000 | 24.45 | 0 | 0.00 | 24.45 | 24.45 | 24.45 | 154956 |
| 1718814600 | 24.45 | 0 | 0.00 | 24.45 | 24.45 | 24.45 | 150000 |
| 1718728200 | 24.45 | 0 | 0.00 | 23.7 | 24.45 | 23.7 | 26043 |
| 1718641800 | 24.45 | 0 | 0.00 | 24.45 | 24.45 | 24.45 | 12500 |
| 1718382600 | 24.45 | -0.2 | -0.81 | 24.1 | 25.1 | 24.1 | 42019 |
| 1718296200 | 24.65 | 0 | 0.00 | 24.65 | 24.65 | 24.65 | 0 |
| 1718209800 | 24.65 | 0 | 0.00 | 24.65 | 24.65 | 24.65 | 2164 |
| 1718123400 | 24.65 | 0 | 0.00 | 24.65 | 24.65 | 24.65 | 100000 |
| 1718037000 | 24.65 | 0 | 0.00 | 24.65 | 24.65 | 24.65 | 200000 |
| 1717777800 | 24.65 | 0 | 0.00 | 24.65 | 24.65 | 24.65 | 110000 |
| 1717691400 | 24.65 | 0 | 0.00 | 24.65 | 24.65 | 24.65 | 50338 |
| 1717605000 | 24.65 | 0 | 0.00 | 24.65 | 24.65 | 24.65 | 0 |
| 1717518600 | 24.65 | 0.2 | 0.82 | 24.9 | 25 | 24.65 | 47211 |
| 1717432200 | 24.45 | 0 | 0.00 | 24.45 | 24.45 | 24.45 | 468 |
| 1717173000 | 24.45 | -0.1 | -0.41 | 24.45 | 24.45 | 24.45 | 163605 |
| 1717086600 | 24.55 | -0.15 | -0.61 | 24.4 | 24.6 | 24 | 4017989 |
| 1717000200 | 24.7 | 0.05 | 0.20 | 24.7 | 24.7 | 24.7 | 2030 |
| 1716913800 | 24.65 | -0.1 | -0.40 | 24.65 | 24.65 | 24.65 | 5000 |
| 1716568200 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 27 |
| 1716481800 | 24.75 | -0.75 | -2.94 | 25 | 25 | 24.75 | 43624 |
| 1716395400 | 25.5 | -0.5 | -1.92 | 25.5 | 25.5 | 25.5 | 22729 |
| 1716309000 | 26 | 0.2 | 0.78 | 27 | 27 | 26 | 899266 |
| 1716222600 | 25.8 | 0.8 | 3.20 | 25.8 | 25.8 | 25.8 | 547 |
| 1715963400 | 25 | -0.95 | -3.66 | 24.5 | 25 | 24.2 | 99406 |
| 1715877000 | 25.95 | -0.15 | -0.57 | 26.9 | 26.9 | 25.95 | 4170 |
| 1715790600 | 26.1 | 0.3 | 1.16 | 26.1 | 26.1 | 26.1 | 34755 |
| 1715704200 | 25.8 | 0.25 | 0.98 | 25.8 | 25.8 | 25.8 | 0 |
| 1715617800 | 25.55 | -0.3 | -1.16 | 25.6 | 25.6 | 25.55 | 235207 |
| 1715358600 | 25.85 | 0.25 | 0.98 | 25.85 | 25.85 | 25.85 | 17632 |
| 1715272200 | 25.6 | 0 | 0.00 | 24.3 | 25.6 | 24.3 | 8286 |
| 1715185800 | 25.6 | -0.1 | -0.39 | 25.6 | 25.6 | 25.6 | 0 |
| 1715099400 | 25.7 | 1.3 | 5.33 | 25.7 | 25.7 | 25.7 | 497 |
| 1714753800 | 24.4 | -0.1 | -0.41 | 24.4 | 24.4 | 24.4 | 54245 |
| 1714667400 | 24.5 | -1.25 | -4.85 | 27 | 27 | 24.5 | 21784 |
| 1714581000 | 25.75 | 1.1 | 4.46 | 25.75 | 25.75 | 25.75 | 8 |
| 1714494600 | 24.65 | -1 | -3.90 | 25 | 25 | 24.65 | 31487 |
| 1714408200 | 25.65 | 1 | 4.06 | 25.65 | 25.65 | 25.65 | 181430 |
| 1714149000 | 24.65 | -1.1 | -4.27 | 24.65 | 24.65 | 24.65 | 16849 |
| 1714062600 | 25.75 | -0.8 | -3.01 | 25.6 | 25.75 | 24.8 | 110637 |
| 1713976200 | 26.55 | -0.2 | -0.75 | 26.55 | 26.55 | 26.55 | 1611 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
