TheWorks

WRKS
🏛️ uk →
51.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 54.20 54.20 54.20 54.20 0.0M
2021-12-30 55.00 55.00 52.15 53.60 0.4M
2021-12-29 50.00 54.00 50.00 53.50 0.3M
2021-12-24 51.80 51.80 51.53 50.45 0.0M
2021-12-23 50.80 51.80 50.76 51.40 0.1M
2021-12-22 50.97 51.40 48.70 50.60 0.1M
2021-12-21 49.40 50.45 49.40 50.75 0.1M
2021-12-20 49.87 50.80 48.20 49.40 0.2M
2021-12-17 48.19 49.98 48.00 49.80 0.2M
2021-12-16 50.00 51.02 48.50 49.70 0.2M
2021-12-15 53.80 53.80 49.93 50.30 0.5M
2021-12-14 55.20 55.20 53.80 53.70 0.0M
2021-12-13 54.62 55.20 53.20 54.40 0.2M
2021-12-10 55.25 56.00 54.08 56.10 0.2M
2021-12-09 56.80 56.80 55.40 56.00 0.0M
2021-12-08 55.50 56.00 54.00 55.30 0.8M
2021-12-07 53.39 55.80 52.50 54.80 0.3M
2021-12-06 51.20 53.80 51.20 52.80 0.1M
2021-12-03 53.30 54.80 52.00 51.60 0.1M
2021-12-02 54.40 54.40 53.00 53.10 0.1M
2021-12-01 52.28 54.80 52.20 53.80 0.0M
2021-11-30 53.00 53.00 52.11 51.80 0.1M
2021-11-29 53.00 54.80 51.92 52.40 0.1M
2021-11-26 55.26 55.26 51.78 52.10 0.2M
2021-11-25 56.00 56.80 55.20 55.60 0.0M
2021-11-24 56.13 56.60 56.05 56.30 0.0M
2021-11-23 59.00 59.00 56.71 56.50 0.2M
2021-11-22 58.38 58.80 56.00 56.70 0.1M
2021-11-19 58.82 59.00 56.00 57.10 0.3M
2021-11-18 60.60 62.00 58.20 59.00 0.1M
2021-11-17 60.53 62.00 59.38 59.50 0.1M
2021-11-16 62.37 62.38 60.00 60.00 0.4M
2021-11-15 59.40 63.20 58.20 61.00 0.9M
2021-11-12 57.00 59.81 51.98 57.10 1.3M
2021-11-11 58.56 59.97 55.65 57.00 0.4M
2021-11-10 55.20 60.00 55.00 58.00 0.8M
2021-11-09 54.71 55.00 53.00 54.50 0.8M
2021-11-08 57.29 57.29 54.17 54.60 0.6M
2021-11-05 56.20 58.80 53.84 57.60 0.5M
2021-11-04 55.24 55.24 53.20 55.00 0.1M
2021-11-03 51.00 56.00 50.20 54.80 2.0M
2021-11-02 50.67 51.50 50.00 50.40 0.8M
2021-11-01 50.68 51.20 50.30 50.70 0.3M
2021-10-29 50.30 51.80 50.30 51.00 0.2M
2021-10-28 50.20 51.80 50.20 51.00 0.0M
2021-10-27 51.00 51.00 50.30 50.90 0.1M
2021-10-26 52.00 52.00 50.00 50.90 0.1M
2021-10-25 50.42 52.80 50.40 51.60 0.1M
2021-10-22 51.32 51.80 49.50 50.00 0.7M
2021-10-21 51.25 51.80 49.90 50.50 0.2M
2021-10-20 50.20 51.40 50.20 50.90 0.0M
2021-10-19 52.80 52.80 50.00 51.00 0.0M
2021-10-18 52.20 52.80 51.00 52.00 0.4M
2021-10-15 52.68 54.64 52.46 52.50 0.1M
2021-10-14 52.20 55.62 52.00 55.60 0.2M
2021-10-13 52.00 53.29 51.59 53.00 0.2M
2021-10-12 52.50 54.80 52.00 52.30 0.2M
2021-10-11 53.25 54.80 52.50 53.50 0.1M
2021-10-08 52.00 54.80 52.00 53.50 0.1M
2021-10-07 49.68 53.55 49.10 52.70 0.5M
2021-10-06 46.00 49.00 45.10 48.80 0.3M
2021-10-05 45.65 46.90 45.65 45.95 0.1M
2021-10-04 45.50 46.40 45.50 46.40 0.0M
2021-10-01 46.50 46.90 45.60 45.95 0.1M
2021-09-30 46.27 47.90 46.00 46.50 0.3M
2021-09-29 46.27 46.62 46.27 46.50 0.0M
2021-09-28 47.65 48.00 46.10 46.50 0.1M
2021-09-27 47.76 48.20 47.55 48.00 0.0M
2021-09-24 47.27 49.60 47.27 48.00 0.1M
2021-09-23 48.34 48.90 47.41 47.30 0.1M
2021-09-22 47.83 49.90 47.83 47.80 0.0M
2021-09-21 48.10 49.90 47.00 47.95 0.1M
2021-09-20 50.20 50.40 48.00 48.60 0.2M
2021-09-17 49.18 50.40 49.18 49.90 0.0M
2021-09-16 49.65 51.80 48.88 50.50 0.1M
2021-09-15 49.20 50.00 48.88 49.35 0.1M
2021-09-14 51.00 51.00 49.10 49.95 0.2M
2021-09-13 52.80 52.80 51.00 51.90 0.1M
2021-09-10 51.63 54.00 51.63 52.30 0.4M
2021-09-09 54.31 54.31 50.62 51.20 0.3M
2021-09-08 57.65 58.00 54.00 54.00 0.2M
2021-09-07 57.77 58.60 55.99 57.30 0.1M
2021-09-06 58.20 58.60 56.59 57.30 0.0M
2021-09-03 57.36 58.60 55.00 55.00 0.1M
2021-09-02 57.08 58.60 57.08 57.30 0.0M
2021-09-01 57.71 59.80 56.20 57.50 0.1M
2021-08-31 58.65 59.80 56.20 57.80 0.1M
2021-08-27 57.71 59.20 56.00 57.60 0.1M
2021-08-26 59.00 60.40 58.00 58.00 0.1M
2021-08-25 59.24 60.83 58.20 59.50 0.1M
2021-08-24 61.00 61.00 58.20 58.50 0.1M
2021-08-23 59.24 60.39 59.24 59.40 0.0M
2021-08-20 58.80 60.80 58.46 59.40 0.1M
2021-08-19 61.28 62.00 61.00 59.70 0.1M
2021-08-18 62.60 62.60 61.34 61.90 0.0M
2021-08-17 61.78 64.00 61.60 61.60 0.1M
2021-08-16 62.80 62.84 61.78 61.50 0.1M
2021-08-13 63.00 63.00 61.84 62.00 0.0M
2021-08-12 62.20 63.40 61.12 62.70 0.1M
2021-08-11 63.42 63.80 62.20 63.00 0.0M
2021-08-10 65.74 68.00 64.00 63.00 0.1M
2021-08-09 65.20 68.00 65.20 65.80 0.0M
2021-08-06 67.20 70.00 66.46 66.70 0.1M
2021-08-05 68.00 68.20 67.20 68.00 0.1M
2021-08-04 68.83 68.83 67.75 67.70 0.0M
2021-08-03 67.98 69.75 67.20 69.00 0.1M
2021-08-02 67.44 68.15 67.00 68.20 0.0M
2021-07-30 67.61 68.00 67.25 67.50 0.1M
2021-07-29 69.05 69.11 68.20 68.60 0.0M
2021-07-28 68.65 70.00 67.88 68.60 0.0M
2021-07-27 70.86 71.60 67.40 68.70 0.2M
2021-07-26 64.00 70.79 61.81 68.70 0.7M
2021-07-23 61.80 62.00 59.67 61.00 0.3M
2021-07-22 61.60 61.60 60.20 60.50 0.1M
2021-07-21 60.76 61.60 60.76 60.80 0.0M
2021-07-20 57.58 60.44 57.58 60.00 0.1M
2021-07-19 59.60 59.60 56.20 58.00 0.1M
2021-07-16 58.02 59.80 57.00 59.80 0.2M
2021-07-15 54.80 59.00 53.16 58.30 0.6M
2021-07-14 54.51 54.51 53.00 53.80 0.0M
2021-07-13 53.14 54.80 52.85 54.10 0.1M
2021-07-12 54.69 54.69 52.60 53.30 0.3M
2021-07-09 54.76 55.40 53.00 54.90 0.2M
2021-07-08 55.20 57.00 54.24 54.40 0.2M
2021-07-07 56.90 57.80 55.00 55.00 0.1M
2021-07-06 57.43 58.80 56.36 57.90 0.0M
2021-07-05 58.49 59.80 57.66 58.20 0.1M
2021-07-02 60.00 62.24 56.00 56.10 0.2M
2021-07-01 60.73 61.44 60.00 60.40 0.0M
2021-06-30 60.80 62.80 60.00 61.40 0.1M
2021-06-29 62.90 64.00 60.00 60.50 0.2M
2021-06-28 64.08 66.00 62.80 63.90 0.2M
2021-06-25 64.93 65.64 64.00 64.70 0.0M
2021-06-24 65.34 66.00 64.80 65.40 0.1M
2021-06-23 65.50 65.50 65.00 66.10 0.1M
2021-06-22 66.00 67.80 64.20 65.80 0.0M
2021-06-21 68.20 68.40 63.20 65.70 0.4M
2021-06-18 70.00 72.00 68.80 69.10 0.2M
2021-06-17 70.27 71.80 70.20 70.80 0.0M
2021-06-16 70.20 71.00 70.20 70.50 0.1M
2021-06-15 71.01 72.80 70.73 71.60 0.0M
2021-06-14 71.63 74.00 71.42 72.10 0.1M
2021-06-11 71.00 72.40 69.80 70.20 0.1M
2021-06-10 71.15 71.22 71.15 71.70 0.0M
2021-06-09 69.80 73.80 69.80 72.20 0.0M
2021-06-08 73.00 74.00 70.30 72.40 0.1M
2021-06-07 72.92 73.80 70.60 71.20 0.1M
2021-06-04 72.77 74.00 72.40 73.40 0.1M
2021-06-03 72.60 74.00 72.60 73.30 0.0M
2021-06-02 71.42 74.00 71.42 73.30 0.1M
2021-06-01 71.00 75.00 71.00 72.10 0.1M
2021-05-28 73.00 74.00 70.40 71.60 0.1M
2021-05-27 70.38 73.00 70.00 71.40 0.0M
2021-05-26 70.00 72.40 69.80 72.40 0.3M
2021-05-25 69.00 74.00 66.86 70.00 2.2M
2021-05-24 67.00 68.80 66.00 67.20 0.5M
2021-05-21 67.80 68.20 63.60 65.40 0.7M
2021-05-20 67.41 68.80 67.20 67.70 0.1M
2021-05-19 67.93 68.80 67.01 68.00 0.4M
2021-05-18 68.43 71.60 67.25 68.70 0.2M
2021-05-17 71.80 71.80 65.80 69.80 0.5M
2021-05-14 72.00 72.00 66.42 70.10 1.6M
2021-05-13 72.15 74.00 68.20 72.70 1.1M
2021-05-12 71.40 75.00 68.20 72.00 4.4M
2021-05-11 62.26 65.00 60.75 64.30 0.1M
2021-05-10 61.60 63.00 59.40 61.00 0.6M
2021-05-07 61.65 62.80 60.11 61.50 0.2M
2021-05-06 60.36 62.80 60.00 60.50 0.3M
2021-05-05 64.33 65.80 59.20 61.50 0.5M
2021-05-04 61.38 65.72 60.00 62.50 0.3M
2021-04-30 60.20 60.20 58.20 59.30 0.1M
2021-04-29 58.00 60.88 57.26 60.00 0.2M
2021-04-28 57.22 60.60 57.20 59.30 0.2M
2021-04-27 57.30 57.80 56.20 57.50 0.3M
2021-04-26 55.66 57.00 55.20 57.00 0.2M
2021-04-23 55.83 56.80 53.20 54.60 0.1M
2021-04-22 53.16 56.00 50.63 55.00 0.4M
2021-04-21 51.52 54.00 50.56 51.20 0.4M
2021-04-20 54.32 54.32 52.00 53.80 0.3M
2021-04-19 55.94 59.30 53.00 54.00 0.7M
2021-04-16 48.85 55.30 47.36 53.00 0.5M
2021-04-15 48.89 49.90 48.00 49.40 0.5M
2021-04-14 47.93 48.76 47.90 48.40 0.2M
2021-04-13 50.69 50.69 47.00 47.75 0.3M
2021-04-12 48.76 49.90 46.97 47.55 0.2M
2021-04-09 49.18 50.80 46.00 47.25 0.1M
2021-04-08 50.58 51.00 48.00 49.50 0.1M
2021-04-07 48.00 51.00 48.00 49.95 0.4M
2021-04-06 47.83 49.00 47.10 48.50 0.1M
2021-04-01 46.32 48.70 46.20 47.00 0.1M
2021-03-31 47.20 48.72 47.20 48.00 0.1M
2021-03-30 44.96 51.86 44.96 48.00 0.4M
2021-03-29 44.67 48.00 42.59 46.80 0.5M
2021-03-26 44.40 44.96 42.60 44.60 0.1M
2021-03-25 44.10 44.55 41.00 43.00 0.1M
2021-03-24 43.75 43.88 42.25 43.50 0.1M
2021-03-23 42.20 43.60 42.00 43.50 0.2M
2021-03-22 42.00 43.60 41.28 43.50 0.0M
2021-03-19 41.58 43.05 41.26 43.00 0.1M
2021-03-18 43.61 43.67 41.00 43.00 0.0M
2021-03-17 41.00 45.00 41.00 43.10 0.0M
2021-03-16 43.60 43.60 40.93 43.00 0.2M
2021-03-15 44.75 45.00 41.00 43.00 0.3M
2021-03-12 43.48 43.48 41.00 43.00 0.0M
2021-03-11 43.48 45.00 41.38 43.10 0.0M
2021-03-10 44.20 44.20 41.00 43.00 0.1M
2021-03-09 44.80 44.80 40.63 44.00 0.2M
2021-03-08 46.00 46.00 41.50 43.50 0.3M
2021-03-05 48.00 49.00 44.00 45.50 0.2M
2021-03-04 46.20 48.80 46.00 47.50 0.1M
2021-03-03 46.20 50.50 46.00 47.50 0.2M
2021-03-02 47.98 51.00 47.12 49.00 0.5M
2021-03-01 46.00 53.00 43.00 48.00 0.9M
2021-02-26 42.40 45.80 41.20 42.60 0.2M
2021-02-25 43.37 45.80 41.20 42.20 0.2M
2021-02-24 42.80 45.00 41.40 42.70 0.3M
2021-02-23 40.79 46.00 40.16 40.60 0.5M
2021-02-22 39.49 40.90 37.16 40.00 0.3M
2021-02-19 38.17 41.80 38.17 39.90 0.3M
2021-02-18 41.19 41.80 38.00 39.00 0.1M
2021-02-17 42.79 43.07 38.40 40.50 0.3M
2021-02-16 40.37 45.29 38.20 42.00 0.6M
2021-02-15 35.30 43.05 34.56 39.00 1.0M
2021-02-12 36.00 37.00 33.20 35.10 0.0M
2021-02-11 37.40 37.40 33.00 35.00 0.2M
2021-02-10 35.51 37.80 34.07 36.00 0.7M
2021-02-09 33.20 38.22 33.00 36.50 0.7M
2021-02-08 33.00 35.00 32.20 33.30 0.3M
2021-02-05 31.00 35.00 31.00 33.20 0.2M
2021-02-04 32.40 32.80 31.00 32.00 0.0M
2021-02-03 31.30 33.38 30.96 32.00 0.2M
2021-02-02 31.52 33.20 30.90 32.20 0.5M
2021-02-01 33.17 35.25 31.00 32.50 0.2M
2021-01-29 33.17 36.00 33.00 34.50 0.0M
2021-01-28 33.24 35.80 31.28 34.80 0.8M
2021-01-27 32.77 34.00 31.20 33.00 0.1M
2021-01-26 32.51 35.80 30.40 31.30 0.3M
2021-01-25 35.00 36.40 31.76 32.70 0.7M
2021-01-22 32.00 39.80 30.23 35.50 1.4M
2021-01-21 33.77 35.00 31.00 33.50 0.2M
2021-01-20 33.00 33.00 31.96 32.50 0.1M
2021-01-19 31.48 33.80 30.20 31.60 0.1M
2021-01-18 30.68 33.00 30.68 31.40 0.2M
2021-01-15 32.14 32.50 31.34 32.10 0.3M
2021-01-14 30.80 33.00 30.80 33.00 0.2M
2021-01-13 30.82 32.80 30.60 31.90 0.0M
2021-01-12 30.28 33.00 30.28 31.50 0.1M
2021-01-11 31.72 33.00 29.03 31.20 0.4M
2021-01-08 34.60 34.60 31.00 32.40 0.1M
2021-01-07 32.27 34.76 29.83 32.90 0.4M
2021-01-06 33.30 34.95 32.34 34.50 0.0M
2021-01-05 30.23 37.24 30.23 34.50 0.4M
2021-01-04 33.60 35.85 30.60 31.50 0.4M