TheWorks.co.uk (WRKS)

WRKS
🏛️ Vereinigtes Königreich →
51.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 50.50 51.50 50.50 51.00 0.2M
2025-09-25 52.00 52.00 52.00 52.00 0.1M
2025-09-24 52.00 52.00 52.00 52.00 0.0M
2025-09-23 49.20 50.50 49.20 50.50 0.0M
2025-09-22 50.50 50.50 50.50 50.50 0.0M
2025-09-19 49.40 52.00 49.40 52.00 0.3M
2025-09-18 48.00 48.20 48.00 48.20 0.1M
2025-09-17 48.70 48.70 48.70 48.70 0.1M
2025-09-16 49.40 49.60 49.40 48.70 0.1M
2025-09-15 48.00 48.60 47.80 48.20 0.0M
2025-09-12 48.00 48.00 48.00 48.30 0.1M
2025-09-11 49.00 49.40 49.00 48.70 0.0M
2025-09-10 48.50 48.50 48.50 48.50 0.0M
2025-09-09 48.60 48.80 46.80 48.80 0.6M
2025-09-08 51.00 52.50 49.00 51.25 0.6M
2025-09-05 53.00 53.00 51.50 53.00 0.2M
2025-09-04 55.50 55.50 53.00 53.75 0.1M
2025-09-03 55.50 56.00 52.50 56.00 0.5M
2025-09-02 51.50 57.00 51.50 53.75 1.0M
2025-09-01 45.00 51.00 45.00 50.50 0.8M
2025-08-29 44.00 44.40 44.00 43.90 0.1M
2025-08-28 44.60 44.60 42.00 43.40 0.5M
2025-08-27 46.60 46.60 42.80 45.80 0.3M
2025-08-26 48.00 48.00 46.00 46.10 0.2M
2025-08-22 47.40 48.00 47.40 48.00 0.1M
2025-08-21 47.00 47.60 46.80 47.10 0.2M
2025-08-20 47.00 47.00 46.80 46.90 0.1M
2025-08-19 48.40 48.40 47.00 47.00 0.2M
2025-08-18 51.50 51.50 49.00 49.10 0.2M
2025-08-15 52.50 53.00 52.50 52.75 0.1M
2025-08-14 52.00 52.50 52.00 53.25 0.1M
2025-08-13 52.50 52.50 52.00 52.75 0.2M
2025-08-12 48.20 51.50 48.20 51.50 0.4M
2025-08-11 49.00 49.00 45.40 48.50 0.7M
2025-08-08 50.00 50.50 44.60 50.35 0.9M
2025-08-07 51.00 51.00 50.00 50.50 0.4M
2025-08-06 56.50 56.50 52.00 54.00 0.5M
2025-08-05 61.00 61.00 57.50 57.00 0.1M
2025-08-04 59.50 59.50 59.50 59.50 0.1M
2025-08-01 58.00 58.00 58.00 58.00 0.1M
2025-07-31 60.00 60.00 58.50 58.50 0.1M
2025-07-30 58.00 58.50 58.00 58.50 0.1M
2025-07-29 60.50 60.50 60.50 60.50 0.2M
2025-07-28 58.50 61.50 58.50 61.00 0.5M
2025-07-25 55.75 55.75 55.75 55.75 0.2M
2025-07-24 57.50 57.50 57.50 55.75 0.2M
2025-07-23 62.50 62.50 61.00 59.00 0.7M
2025-07-22 56.00 65.00 55.00 62.50 1.0M
2025-07-21 59.00 61.00 58.00 58.50 0.6M
2025-07-18 58.00 62.00 58.00 58.50 0.5M
2025-07-17 61.00 61.50 56.00 56.75 0.7M
2025-07-16 59.50 59.50 58.50 58.75 0.0M
2025-07-15 58.00 58.00 58.00 58.25 0.2M
2025-07-14 57.50 57.50 56.50 58.25 0.1M
2025-07-11 58.50 58.50 57.50 59.25 0.6M
2025-07-10 60.50 60.50 60.50 58.75 0.1M
2025-07-09 59.00 60.50 59.00 60.00 0.1M
2025-07-08 60.00 60.00 59.50 59.75 0.3M
2025-07-07 57.00 58.00 57.00 57.50 0.1M
2025-07-04 58.00 58.00 58.00 58.00 0.1M
2025-07-03 54.50 59.00 54.50 58.50 0.2M
2025-07-02 58.50 58.50 54.00 53.50 0.4M
2025-07-01 60.50 60.50 60.00 59.75 0.1M
2025-06-30 58.00 60.00 58.00 59.00 0.3M
2025-06-27 59.00 59.00 51.50 54.50 1.2M
2025-06-26 60.50 61.00 60.50 61.00 0.0M
2025-06-25 61.50 62.00 61.50 62.00 0.4M
2025-06-24 65.00 66.50 59.00 59.00 0.7M
2025-06-23 60.00 63.00 60.00 62.50 0.5M
2025-06-20 58.00 60.50 58.00 60.50 0.5M
2025-06-19 59.50 59.50 59.50 59.50 0.5M
2025-06-18 55.00 60.00 55.00 57.50 1.2M
2025-06-17 50.00 56.00 50.00 54.75 0.9M
2025-06-16 45.40 50.00 45.40 50.25 0.5M
2025-06-13 46.00 46.20 45.60 45.60 0.1M
2025-06-12 44.60 45.20 44.40 44.70 0.1M
2025-06-11 42.60 44.00 42.00 44.00 0.3M
2025-06-10 42.40 42.40 42.40 43.60 0.0M
2025-06-09 42.00 42.00 42.00 42.00 0.2M
2025-06-06 43.00 43.00 42.80 42.80 0.4M
2025-06-05 43.00 44.00 41.20 42.00 0.3M
2025-06-04 48.40 48.40 44.00 44.40 0.6M
2025-06-03 48.40 48.40 47.00 47.00 0.2M
2025-06-02 45.80 50.00 45.80 47.60 0.6M
2025-05-30 45.80 45.80 45.80 45.80 0.1M
2025-05-29 44.00 45.60 44.00 45.10 0.2M
2025-05-28 43.40 45.20 43.00 44.20 0.5M
2025-05-27 40.00 45.40 39.80 42.30 1.6M
2025-05-23 38.60 39.80 37.00 38.60 0.7M
2025-05-22 31.20 39.00 31.20 37.00 2.2M
2025-05-21 30.20 30.20 30.20 30.40 0.1M
2025-05-20 30.00 30.00 30.00 29.50 0.3M
2025-05-19 28.20 31.00 28.20 30.00 1.7M
2025-05-16 26.40 28.00 26.40 27.30 0.2M
2025-05-15 27.00 27.00 27.00 27.00 0.1M
2025-05-14 27.80 27.80 27.80 27.10 0.1M
2025-05-13 27.10 27.10 27.10 27.10 0.0M
2025-05-12 27.10 27.10 27.10 27.10 0.1M
2025-05-09 26.70 26.70 26.70 26.70 0.1M
2025-05-08 26.80 27.80 26.80 26.70 0.1M
2025-05-07 26.00 27.60 26.00 27.10 0.6M
2025-05-06 25.60 27.00 25.60 26.90 0.6M
2025-05-02 24.90 24.90 24.90 24.90 0.0M
2025-05-01 24.60 24.80 24.60 24.80 0.2M
2025-04-30 24.40 25.40 24.40 25.40 0.4M
2025-04-29 24.00 25.20 24.00 25.40 0.2M
2025-04-28 21.40 22.80 21.40 22.40 0.2M
2025-04-25 21.20 21.40 21.20 22.20 0.1M
2025-04-24 21.20 21.20 20.60 20.90 0.2M
2025-04-23 20.80 21.00 20.80 20.70 0.1M
2025-04-22 20.40 20.40 20.40 20.40 0.0M
2025-04-17 20.15 20.15 20.15 20.15 0.0M
2025-04-16 20.15 20.15 20.15 20.15 0.0M
2025-04-15 20.15 20.15 20.15 20.15 0.0M
2025-04-14 20.15 20.15 20.15 20.15 0.0M
2025-04-11 20.15 20.15 20.15 20.15 0.0M
2025-04-10 20.60 20.60 20.00 20.15 0.9M
2025-04-09 19.90 20.60 19.90 20.10 0.1M
2025-04-08 18.00 19.90 18.00 19.70 0.0M
2025-04-07 19.00 19.00 19.00 19.40 0.6M
2025-04-04 18.40 18.40 18.40 19.15 0.2M
2025-04-03 18.40 19.90 18.40 19.10 0.0M
2025-04-02 18.00 18.00 18.00 19.10 0.2M
2025-04-01 18.40 19.00 17.90 19.20 0.5M
2025-03-31 18.50 18.50 18.45 18.23 0.3M
2025-03-28 18.50 18.50 18.50 19.23 0.1M
2025-03-27 18.55 18.55 18.55 18.73 0.1M
2025-03-26 19.15 19.15 18.80 19.05 0.1M
2025-03-25 19.55 19.55 19.55 19.55 0.0M
2025-03-24 19.15 19.15 19.15 19.55 0.0M
2025-03-21 19.48 19.48 19.48 19.48 0.0M
2025-03-20 19.53 19.53 19.53 19.53 0.0M
2025-03-19 19.43 19.43 19.43 19.43 0.0M
2025-03-18 19.15 19.15 19.10 19.28 0.0M
2025-03-17 19.70 20.00 19.70 19.58 0.0M
2025-03-14 19.40 19.40 19.40 19.40 0.0M
2025-03-13 19.65 19.65 19.00 19.10 0.1M
2025-03-12 19.65 19.65 19.00 19.33 0.3M
2025-03-11 20.50 20.50 18.00 18.53 0.2M
2025-03-10 21.80 21.80 20.60 21.25 0.0M
2025-03-07 20.50 20.50 20.50 21.20 0.1M
2025-03-06 20.55 20.55 20.55 20.55 0.0M
2025-03-05 21.80 21.80 20.80 21.20 0.0M
2025-03-04 20.50 20.80 20.50 21.20 0.1M
2025-03-03 21.45 21.45 21.45 21.45 0.1M
2025-02-28 21.00 21.00 21.00 21.00 0.0M
2025-02-27 21.45 21.45 21.45 21.45 0.0M
2025-02-26 21.10 21.10 21.00 21.45 0.0M
2025-02-25 21.00 21.00 21.00 21.50 0.2M
2025-02-24 21.45 21.45 21.45 21.45 0.0M
2025-02-21 21.45 21.45 21.45 21.45 0.1M
2025-02-20 21.45 21.45 21.45 21.45 0.0M
2025-02-19 21.45 21.45 21.45 21.45 0.0M
2025-02-18 21.60 21.60 21.60 21.65 0.0M
2025-02-17 21.90 21.90 21.90 21.90 0.2M
2025-02-14 22.10 22.10 22.10 22.10 0.0M
2025-02-13 22.00 22.00 22.00 22.00 0.1M
2025-02-12 22.00 22.00 22.00 22.00 0.2M
2025-02-11 22.40 22.40 21.70 22.00 0.1M
2025-02-10 22.00 22.00 21.60 22.10 0.1M
2025-02-07 22.40 22.50 22.00 22.20 1.2M
2025-02-06 22.50 22.50 22.40 22.20 0.5M
2025-02-05 22.35 22.35 22.35 22.35 0.0M
2025-02-04 22.40 22.50 22.40 22.45 0.4M
2025-02-03 22.70 22.70 22.70 22.70 0.1M
2025-01-31 22.90 23.40 22.40 23.25 0.1M
2025-01-30 22.90 23.00 22.10 22.50 0.4M
2025-01-29 21.10 23.00 21.10 22.20 0.4M
2025-01-28 21.70 21.70 21.70 21.70 2.6M
2025-01-27 22.00 22.00 22.00 20.80 0.0M
2025-01-24 20.00 21.40 20.00 20.55 1.7M
2025-01-23 19.75 20.20 19.75 19.63 0.1M
2025-01-22 18.73 18.73 18.73 18.73 0.2M
2025-01-21 19.80 19.80 19.00 18.48 0.2M
2025-01-20 19.50 19.50 18.90 19.00 0.1M
2025-01-17 20.20 20.20 20.20 20.20 0.0M
2025-01-16 19.50 19.50 19.50 20.20 0.0M
2025-01-15 20.20 20.20 20.20 20.20 0.0M
2025-01-14 20.90 20.90 19.50 19.50 0.2M
2025-01-13 19.55 19.55 19.55 20.23 0.1M
2025-01-10 20.10 20.10 20.00 20.23 0.1M
2025-01-09 20.00 21.00 20.00 20.55 0.0M
2025-01-08 19.50 19.55 19.50 19.78 0.0M
2025-01-07 19.55 19.55 19.50 19.53 0.0M
2025-01-06 19.50 19.55 19.50 19.53 0.1M
2025-01-03 20.00 20.00 18.00 18.68 0.3M
2025-01-02 20.45 20.45 20.45 20.45 0.0M