33.00p+1.70 (+5.43 %)27 Jan 2021, 16:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Theworks.Co.UK PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 27, 202132.80p34.00p31.20p33.00p83,722
Jan 26, 202132.20p35.80p30.40p31.30p394,676
Jan 25, 202135.00p36.40p31.76p32.70p661,477
Jan 22, 202132.00p39.80p30.23p35.50p1,450,694
Jan 21, 202132.00p35.00p31.00p33.50p243,947
Jan 20, 202133.00p33.00p31.96p32.50p90,082
Jan 19, 202131.00p33.80p30.20p31.60p118,461
Jan 18, 202131.00p33.00p30.68p31.40p229,564
Jan 15, 202132.14p32.50p31.34p32.10p251,849
Jan 14, 202130.80p33.00p30.80p33.00p187,927
Jan 13, 202130.60p32.80p30.60p31.90p25,126
Jan 12, 202132.80p33.00p30.28p31.50p58,125
Jan 11, 202133.00p33.00p29.03p31.20p447,822
Jan 8, 202134.60p34.60p31.00p32.40p124,294
Jan 7, 202132.20p34.76p29.83p32.90p360,451
Jan 6, 202133.30p34.95p32.34p34.50p41,066
Jan 5, 202133.40p37.24p30.23p34.50p382,159
Jan 4, 202133.00p35.85p30.60p31.50p356,715
Dec 31, 202033.60p35.00p33.60p34.90p28,420
Dec 30, 202035.28p36.50p33.60p35.00p81,736
Dec 29, 202033.20p36.60p33.00p34.50p279,283
Dec 24, 202032.40p34.40p32.40p34.00p147,032
Dec 23, 202034.00p34.95p31.03p33.40p390,796
Dec 22, 202034.00p37.45p31.20p33.20p599,119
Dec 21, 202033.20p37.87p30.10p32.00p907,975
Dec 18, 202036.20p37.87p34.55p36.30p424,188
Dec 17, 202038.00p39.00p36.00p37.70p97,788
Dec 16, 202036.20p38.32p34.20p36.80p390,158
Dec 15, 202034.80p38.00p32.88p36.10p660,139
Dec 14, 202033.00p34.65p32.00p32.50p371,298
Dec 11, 202032.20p35.10p32.20p33.50p153,648
Dec 10, 202034.00p38.00p31.20p34.00p488,313
Dec 9, 202035.00p37.00p34.25p36.10p243,729
Dec 8, 202028.20p36.00p28.20p34.50p784,850
Dec 7, 202030.10p31.80p29.80p30.40p122,624
Dec 4, 202030.20p32.00p29.12p31.00p259,652
Dec 3, 202031.00p31.00p28.80p29.50p126,450
Dec 2, 202030.18p31.00p28.82p29.50p292,209
Dec 1, 202029.00p30.60p27.20p30.00p500,876
Nov 30, 202028.00p29.00p26.15p28.10p166,497
Nov 27, 202027.90p27.90p26.15p26.50p47,206
Nov 26, 202028.00p28.00p26.10p26.50p395,650
Nov 25, 202028.80p29.00p27.60p28.00p193,406
Nov 24, 202029.00p29.20p27.67p28.10p341,191
Nov 23, 202027.80p29.00p25.50p28.00p554,937
Nov 20, 202024.20p25.80p23.80p24.60p133,099
Nov 19, 202025.00p26.00p24.00p25.50p213,113
Nov 18, 202026.00p26.60p24.49p25.50p705,063
Nov 17, 202029.00p29.11p26.14p27.50p252,587
Nov 16, 202030.00p31.05p27.88p28.90p849,598
Showing 1 to 50 of 254