24.65p+0.95 (+4.01%)30 Aug 2024, 15:30
Theworks.Co.UK PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 24.42p | 24.42p | 24.23p | 24.45p | 10,534 |
Jul 25, 2024 | 24.50p | 25.40p | 23.90p | 23.90p | 75,461 |
Jul 23, 2024 | 24.67p | 24.67p | 24.67p | 25.20p | 769 |
Jul 22, 2024 | 25.40p | 25.60p | 24.80p | 24.70p | 96,532 |
Jul 19, 2024 | 25.61p | 26.00p | 25.00p | 25.35p | 52,980 |
Jul 18, 2024 | 25.90p | 25.90p | 24.80p | 25.45p | 111,247 |
Jul 17, 2024 | 25.10p | 25.10p | 25.10p | 25.45p | 33,831 |
Jul 16, 2024 | 25.90p | 25.90p | 25.90p | 25.65p | 5 |
Jul 15, 2024 | 25.90p | 26.84p | 24.90p | 24.90p | 365,083 |
Jul 12, 2024 | 25.40p | 26.84p | 25.09p | 26.45p | 286,708 |
Jul 11, 2024 | 25.40p | 25.40p | 25.00p | 25.20p | 35,103 |
Jul 10, 2024 | 25.16p | 25.16p | 24.24p | 24.70p | 396,344 |
Jul 9, 2024 | 24.60p | 25.30p | 24.60p | 24.95p | 46,311 |
Jul 8, 2024 | 24.10p | 25.40p | 24.10p | 25.10p | 49,622 |
Jul 5, 2024 | 25.24p | 25.26p | 24.51p | 24.75p | 41,399 |
Jul 4, 2024 | 24.90p | 25.30p | 24.35p | 25.00p | 329,100 |
Jul 3, 2024 | 24.75p | 24.75p | 24.19p | 24.45p | 71,901 |
Jul 2, 2024 | 24.00p | 24.90p | 23.00p | 24.00p | 459,422 |
Jul 1, 2024 | 22.50p | 23.50p | 22.50p | 23.85p | 351,086 |
Jun 28, 2024 | 24.50p | 24.50p | 23.11p | 23.75p | 84,779 |
Jun 27, 2024 | 24.50p | 24.90p | 23.82p | 24.70p | 146,372 |
Jun 26, 2024 | 23.10p | 24.27p | 22.50p | 23.20p | 176,271 |
Jun 25, 2024 | 23.10p | 23.37p | 23.10p | 24.00p | 1,001 |
Jun 24, 2024 | 23.80p | 25.10p | 23.30p | 23.45p | 100,021 |
Jun 21, 2024 | 24.70p | 24.70p | 23.70p | 24.20p | 41,152 |
Jun 20, 2024 | 24.70p | 24.70p | 22.84p | 24.45p | 154,956 |
Jun 19, 2024 | 24.25p | 24.70p | 24.25p | 24.45p | 150,000 |
Jun 18, 2024 | 23.70p | 24.75p | 23.70p | 24.45p | 26,043 |
Jun 17, 2024 | 24.25p | 24.25p | 24.25p | 24.45p | 12,500 |
Jun 14, 2024 | 24.10p | 25.10p | 23.80p | 24.45p | 42,019 |
Jun 12, 2024 | 25.20p | 25.20p | 24.10p | 24.65p | 2,164 |
Jun 11, 2024 | 25.04p | 25.04p | 25.04p | 24.65p | 100,000 |
Jun 10, 2024 | 24.40p | 24.65p | 24.40p | 24.65p | 200,000 |
Jun 7, 2024 | 24.31p | 24.65p | 24.31p | 24.65p | 110,000 |
Jun 6, 2024 | 25.04p | 25.04p | 24.27p | 24.65p | 50,338 |
Jun 4, 2024 | 24.90p | 25.50p | 24.00p | 24.65p | 47,211 |
Jun 3, 2024 | 24.74p | 24.74p | 24.74p | 24.45p | 468 |
May 31, 2024 | 24.77p | 24.90p | 24.14p | 24.45p | 63,605 |
May 30, 2024 | 24.40p | 24.90p | 24.00p | 24.55p | 4,017,989 |
May 29, 2024 | 24.40p | 25.00p | 24.40p | 24.70p | 2,030 |
May 28, 2024 | 25.00p | 25.00p | 25.00p | 24.65p | 5,000 |
May 24, 2024 | 25.10p | 25.10p | 24.40p | 24.75p | 27 |
May 23, 2024 | 25.00p | 25.90p | 25.00p | 24.75p | 43,624 |
May 22, 2024 | 25.90p | 25.90p | 25.31p | 25.50p | 22,729 |
May 21, 2024 | 27.00p | 27.00p | 25.10p | 26.00p | 899,266 |
May 20, 2024 | 24.90p | 24.90p | 24.90p | 25.80p | 547 |
May 17, 2024 | 24.50p | 26.90p | 24.20p | 25.00p | 99,406 |
May 16, 2024 | 26.90p | 26.90p | 25.00p | 25.95p | 4,170 |
May 15, 2024 | 26.37p | 26.37p | 25.36p | 26.10p | 34,755 |
May 13, 2024 | 25.60p | 26.90p | 24.30p | 25.55p | 235,207 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.