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
2023-12-29 28.60 28.60 27.30 27.60 0.2M
2023-12-28 29.00 29.00 27.27 27.60 0.0M
2023-12-27 27.90 28.90 26.98 27.30 0.1M
2023-12-22 27.90 27.90 27.00 27.50 0.1M
2023-12-21 27.78 28.00 27.30 28.00 0.0M
2023-12-20 27.84 28.00 27.10 27.50 0.1M
2023-12-19 27.42 28.10 27.42 27.65 0.1M
2023-12-18 27.76 28.60 27.50 27.50 0.1M
2023-12-15 28.20 28.20 27.40 28.00 0.4M
2023-12-14 27.68 28.71 27.50 28.40 0.6M
2023-12-13 28.00 28.20 28.00 28.20 0.1M
2023-12-12 28.35 28.70 27.50 28.00 0.1M
2023-12-11 28.00 28.42 28.00 28.35 0.0M
2023-12-08 27.50 28.00 27.50 28.05 0.0M
2023-12-07 28.82 28.82 28.00 27.90 0.1M
2023-12-06 29.00 29.70 28.56 28.75 0.0M
2023-12-05 28.90 28.90 27.10 28.00 0.2M
2023-12-04 28.07 28.90 28.04 28.25 0.2M
2023-12-01 28.18 28.18 27.50 28.00 0.1M
2023-11-30 27.86 27.90 27.10 27.65 0.3M
2023-11-29 27.30 28.00 27.30 27.60 0.0M
2023-11-28 27.90 28.50 27.30 27.70 0.1M
2023-11-27 28.45 28.90 27.10 28.00 0.1M
2023-11-24 28.67 28.90 28.14 28.45 0.0M
2023-11-23 28.58 29.00 28.58 28.55 0.0M
2023-11-22 28.30 29.00 28.20 28.45 0.1M
2023-11-21 28.55 29.00 28.50 28.70 0.1M
2023-11-20 28.30 29.60 28.20 28.55 0.2M
2023-11-17 30.70 30.90 28.30 29.20 0.0M
2023-11-16 28.20 29.90 28.18 28.50 0.1M
2023-11-15 28.20 29.60 27.70 28.30 0.9M
2023-11-14 29.03 29.40 28.00 28.60 0.6M
2023-11-13 31.39 31.39 28.70 29.20 0.3M
2023-11-10 31.89 34.00 30.60 31.00 0.9M
2023-11-09 31.00 32.00 24.42 32.00 3.1M
2023-11-08 40.50 41.60 40.00 40.00 0.4M
2023-11-07 40.24 41.50 39.69 40.75 0.5M
2023-11-06 41.18 41.60 40.40 41.00 0.1M
2023-11-03 40.90 41.44 39.00 40.10 0.3M
2023-11-02 39.99 40.99 39.00 39.50 0.1M
2023-11-01 39.55 41.00 39.55 40.10 0.3M
2023-10-31 39.50 40.64 39.50 40.35 0.0M
2023-10-30 40.79 40.79 39.50 40.40 0.1M
2023-10-27 40.00 40.00 39.83 40.10 0.0M
2023-10-26 40.00 41.80 39.50 39.50 0.1M
2023-10-25 39.40 40.54 39.40 40.45 0.1M
2023-10-24 41.70 41.70 39.89 39.55 0.6M
2023-10-23 40.11 41.80 39.60 40.00 0.2M
2023-10-20 40.10 41.90 40.00 40.00 0.4M
2023-10-19 42.00 42.00 40.10 40.10 0.4M
2023-10-18 40.20 41.60 40.00 41.05 0.0M
2023-10-17 40.42 40.78 40.00 40.35 0.0M
2023-10-16 40.00 40.00 39.71 40.05 0.1M
2023-10-13 39.73 41.00 39.10 40.10 0.1M
2023-10-12 39.72 41.00 39.72 40.55 0.0M
2023-10-11 40.00 41.00 39.10 40.05 0.0M
2023-10-10 40.07 41.00 39.40 40.35 0.2M
2023-10-09 39.68 39.90 39.40 39.40 0.0M
2023-10-06 39.84 40.45 39.00 39.45 0.9M
2023-10-05 39.21 39.90 38.60 39.25 0.1M
2023-10-04 39.02 39.90 38.10 39.10 0.6M
2023-10-03 36.71 39.90 35.50 39.25 0.7M
2023-10-02 38.56 38.56 36.80 36.80 0.1M
2023-09-29 38.61 38.61 37.60 38.00 0.3M
2023-09-28 38.40 38.40 36.82 38.15 0.2M
2023-09-27 36.57 37.70 36.11 37.25 0.6M
2023-09-26 36.46 37.90 35.50 36.40 0.6M
2023-09-25 36.81 40.00 35.10 35.90 1.8M
2023-09-22 36.00 36.50 34.90 35.60 0.3M
2023-09-21 32.80 35.89 31.90 35.55 1.0M
2023-09-20 30.96 32.80 30.96 32.55 0.5M
2023-09-19 30.90 30.90 30.18 30.60 0.7M
2023-09-18 29.63 30.90 29.63 30.30 0.2M
2023-09-15 29.70 30.90 29.70 30.45 0.1M
2023-09-14 29.34 30.00 29.34 29.70 0.4M
2023-09-13 29.61 29.80 29.20 29.50 0.1M
2023-09-12 29.80 29.80 29.00 29.60 0.9M
2023-09-11 29.00 29.80 28.50 28.70 0.5M
2023-09-08 30.00 30.00 28.60 28.90 0.2M
2023-09-07 29.00 29.38 28.71 29.25 0.1M
2023-09-06 29.90 29.90 29.10 29.50 0.3M
2023-09-05 29.72 30.00 29.50 30.00 0.1M
2023-09-04 29.12 29.30 28.40 29.15 0.3M
2023-09-01 29.05 29.74 28.08 29.25 0.3M
2023-08-31 28.63 30.00 28.60 29.20 0.6M
2023-08-30 31.05 31.45 27.10 28.05 2.3M
2023-08-29 32.48 33.00 30.29 32.25 0.9M
2023-08-25 31.00 32.40 31.00 32.00 0.0M
2023-08-24 31.30 32.90 31.30 32.25 0.0M
2023-08-23 31.00 32.70 31.00 31.95 0.1M
2023-08-22 31.49 31.49 30.80 31.95 0.0M
2023-08-21 32.23 32.23 30.80 31.85 0.0M
2023-08-18 31.00 31.00 31.00 31.90 0.0M
2023-08-17 30.66 32.13 30.40 31.55 0.1M
2023-08-16 32.90 32.90 31.10 32.00 0.1M
2023-08-15 30.83 31.00 30.83 31.80 0.0M
2023-08-14 31.60 31.60 31.60 32.00 0.0M
2023-08-11 32.18 32.18 30.55 31.65 0.3M
2023-08-10 30.88 31.50 30.50 31.55 0.1M
2023-08-09 30.00 32.80 30.00 31.60 0.0M
2023-08-08 30.93 31.90 30.64 31.25 0.0M
2023-08-07 32.00 32.16 30.80 31.90 0.0M
2023-08-04 30.80 32.60 30.60 31.55 0.0M
2023-08-03 31.00 32.90 30.80 31.85 0.0M
2023-08-02 31.36 32.22 31.11 31.80 0.0M
2023-08-01 30.70 33.00 30.58 31.85 0.1M
2023-07-31 33.00 33.00 30.87 31.90 0.2M
2023-07-28 31.80 33.00 30.90 31.80 0.3M
2023-07-27 32.10 33.50 30.20 32.35 0.3M
2023-07-26 31.66 34.00 31.66 33.00 0.1M
2023-07-25 32.31 34.00 32.21 34.00 0.1M
2023-07-24 33.09 33.09 33.00 33.00 0.0M
2023-07-21 30.40 33.30 30.40 33.30 0.4M
2023-07-20 32.40 32.40 30.60 32.15 0.3M
2023-07-19 32.00 32.50 31.70 32.10 0.1M
2023-07-18 30.50 32.90 30.50 31.95 0.1M
2023-07-17 32.55 33.40 30.83 31.65 0.1M
2023-07-14 32.88 33.90 31.00 33.05 0.3M
2023-07-13 31.83 33.00 31.83 33.00 0.1M
2023-07-12 30.56 32.00 30.44 31.80 0.5M
2023-07-11 30.52 30.86 30.52 31.05 0.0M
2023-07-10 30.96 30.96 30.31 31.05 0.0M
2023-07-07 28.92 30.69 28.72 30.55 0.3M
2023-07-06 29.51 29.90 28.86 29.00 0.1M
2023-07-05 29.50 30.90 29.10 29.75 0.3M
2023-07-04 29.55 30.00 29.50 29.50 0.1M
2023-07-03 30.00 30.00 29.86 29.70 0.1M
2023-06-30 30.18 30.34 29.50 29.50 0.0M
2023-06-29 29.96 31.15 29.60 30.30 0.3M
2023-06-28 30.34 30.49 29.79 29.70 0.2M
2023-06-27 31.40 33.00 30.20 31.00 0.3M
2023-06-26 31.10 31.90 31.00 31.00 0.0M
2023-06-23 30.82 31.92 30.30 31.10 2.1M
2023-06-22 31.84 32.70 30.72 31.60 0.1M
2023-06-21 30.56 32.00 30.30 31.10 0.0M
2023-06-20 31.50 32.90 30.80 30.80 0.2M
2023-06-19 32.50 33.00 31.30 32.15 0.0M
2023-06-16 32.37 33.00 31.60 32.30 0.0M
2023-06-15 31.30 32.80 30.37 32.80 0.3M
2023-06-14 32.25 32.25 30.66 30.80 0.3M
2023-06-13 32.70 32.70 31.70 31.95 0.0M
2023-06-12 32.44 32.60 31.30 31.95 0.0M
2023-06-09 32.46 32.60 32.46 31.95 0.0M
2023-06-08 32.10 33.10 32.10 32.45 0.0M
2023-06-07 33.39 33.39 32.50 32.70 0.2M
2023-06-06 33.70 34.50 33.46 33.65 0.1M
2023-06-05 33.78 35.00 33.78 34.15 0.0M
2023-06-02 33.10 35.60 33.10 34.05 0.0M
2023-06-01 35.01 35.01 33.90 34.65 0.0M
2023-05-31 34.66 34.66 33.66 33.90 0.1M
2023-05-30 35.00 35.00 34.00 34.50 0.0M
2023-05-26 35.00 36.00 34.30 34.65 0.4M
2023-05-25 35.00 36.00 34.10 34.55 0.2M
2023-05-24 35.11 36.00 34.58 35.00 0.2M
2023-05-23 35.50 36.00 34.00 36.00 1.0M
2023-05-22 34.50 35.50 34.10 35.00 0.2M
2023-05-19 36.70 37.00 34.00 34.90 0.5M
2023-05-18 31.00 36.40 29.75 36.30 2.9M
2023-05-17 29.00 29.90 29.00 29.65 0.2M
2023-05-16 29.05 30.00 28.50 28.90 0.3M
2023-05-15 29.40 29.40 29.04 29.20 0.0M
2023-05-12 29.24 30.10 29.00 29.00 0.4M
2023-05-11 29.30 29.90 28.52 29.00 0.1M
2023-05-10 29.50 30.40 28.38 29.60 0.6M
2023-05-09 30.21 31.90 29.31 29.50 0.1M
2023-05-05 29.59 32.00 29.59 30.90 0.2M
2023-05-04 31.60 31.90 29.49 30.85 0.1M
2023-05-03 30.90 30.90 30.00 29.65 0.1M
2023-05-02 31.23 31.25 30.50 30.90 0.1M
2023-04-28 31.00 31.90 31.00 31.45 0.0M
2023-04-27 31.31 31.90 31.23 31.45 0.0M
2023-04-26 31.62 31.62 31.62 31.45 0.0M
2023-04-25 32.00 32.00 31.00 31.50 0.1M
2023-04-24 31.70 31.70 31.12 31.50 0.0M
2023-04-21 32.00 32.00 31.00 31.50 0.1M
2023-04-20 32.00 32.00 31.26 32.00 0.0M
2023-04-19 30.10 32.00 30.10 32.00 0.0M
2023-04-18 32.00 32.00 31.20 31.50 0.1M
2023-04-17 30.10 31.90 30.10 31.45 0.0M
2023-04-14 31.50 32.00 29.98 30.70 0.0M
2023-04-13 31.11 31.11 29.60 30.15 0.1M
2023-04-12 31.00 32.00 31.00 31.55 0.1M
2023-04-11 32.00 32.00 31.10 31.65 0.1M
2023-04-06 32.14 32.66 32.00 32.55 0.1M
2023-04-05 32.00 32.90 31.10 32.45 0.0M
2023-04-04 32.55 32.55 32.55 32.55 0.0M
2023-04-03 32.90 33.00 32.00 33.00 0.0M
2023-03-31 32.00 33.00 31.80 33.00 0.1M
2023-03-30 32.27 32.40 31.91 31.90 0.1M
2023-03-29 31.20 33.00 30.22 32.05 0.1M
2023-03-28 28.40 31.00 27.90 30.80 0.9M
2023-03-27 27.60 28.50 27.54 28.50 1.3M
2023-03-24 27.50 28.40 27.50 28.00 0.1M
2023-03-23 28.11 28.11 27.10 27.70 0.3M
2023-03-22 28.00 28.27 27.53 28.20 0.3M
2023-03-21 28.24 28.40 28.04 28.40 0.2M
2023-03-20 28.34 29.00 27.90 28.40 0.3M
2023-03-17 29.00 29.00 28.00 29.00 0.2M
2023-03-16 29.90 29.90 28.80 29.40 0.0M
2023-03-15 30.70 30.80 28.50 29.40 0.1M
2023-03-14 30.00 30.00 28.00 29.00 0.4M
2023-03-13 29.30 29.90 28.46 29.40 0.2M
2023-03-10 29.50 30.40 28.83 29.20 0.1M
2023-03-09 29.50 30.00 28.70 29.50 0.1M
2023-03-08 30.30 30.90 28.60 29.60 1.0M
2023-03-07 32.90 32.90 31.00 31.55 0.0M
2023-03-06 32.90 33.00 30.48 32.00 0.2M
2023-03-03 30.39 31.90 30.10 32.00 0.1M
2023-03-02 31.00 32.00 30.98 31.35 0.0M
2023-03-01 31.90 31.90 31.00 31.45 0.0M
2023-02-28 31.90 31.90 31.00 31.50 0.1M
2023-02-27 31.00 33.00 31.00 31.70 0.0M
2023-02-24 31.25 32.90 30.10 31.50 0.1M
2023-02-23 31.68 32.90 31.50 32.80 0.1M
2023-02-22 32.40 32.40 31.30 32.00 0.0M
2023-02-21 31.24 32.40 31.00 32.00 0.1M
2023-02-20 31.40 32.90 30.90 32.00 0.1M
2023-02-17 31.50 32.80 30.92 31.40 0.0M
2023-02-16 31.50 31.90 30.00 30.50 0.1M
2023-02-15 32.80 32.80 31.10 31.50 0.1M
2023-02-14 31.31 33.00 31.27 33.00 0.0M
2023-02-13 31.31 32.90 31.30 32.10 0.1M
2023-02-10 32.00 33.00 31.00 32.00 0.5M
2023-02-09 32.30 33.90 32.10 33.50 0.1M
2023-02-08 32.00 34.00 32.00 34.00 0.1M
2023-02-07 33.00 33.90 32.31 33.00 0.1M
2023-02-06 32.70 33.94 32.70 33.30 0.2M
2023-02-03 34.00 34.00 31.94 33.30 1.0M
2023-02-02 31.60 34.00 31.60 34.00 0.6M
2023-02-01 32.50 33.90 30.00 32.00 0.9M
2023-01-31 32.80 33.90 32.50 33.00 0.3M
2023-01-30 33.00 34.20 32.80 33.10 0.3M
2023-01-27 33.70 34.80 33.10 34.00 0.1M
2023-01-26 33.20 34.90 33.20 34.30 0.1M
2023-01-25 33.10 35.00 33.00 33.30 0.2M
2023-01-24 34.30 34.90 32.76 33.20 0.6M
2023-01-23 35.01 35.01 33.00 34.30 1.0M
2023-01-20 38.00 38.00 33.03 34.20 5.0M
2023-01-19 45.50 45.90 42.50 43.20 0.8M
2023-01-18 45.00 47.00 45.00 46.20 0.2M
2023-01-17 46.11 46.23 45.00 46.20 0.2M
2023-01-16 46.80 47.00 45.50 46.50 0.4M
2023-01-13 46.62 48.40 46.37 47.45 0.5M
2023-01-12 44.60 46.67 43.10 46.60 5.9M
2023-01-11 43.54 45.00 43.23 44.50 0.4M
2023-01-10 41.60 44.00 40.50 44.00 1.1M
2023-01-09 39.60 44.00 37.10 40.00 2.3M
2023-01-06 35.10 40.56 35.10 39.00 1.7M
2023-01-05 36.18 36.82 35.10 36.00 2.4M
2023-01-04 34.20 36.00 34.20 35.50 0.8M
2023-01-03 35.50 35.90 34.10 35.05 0.4M