FRA, 6EU End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 6EU: THEWORKS.CO.UK PLC LS-01

26 Aug 2025

LAST: 0.5200	CHANGE: 0.01	OPEN: 0.5200	HIGH: 0.5200	ASK: 0.0000	VOLUME: 1K
LAST: 0.5200	CHG(%): 0.97	PREV: 0.5150	LOW: 0.5200	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	0.5200	0.5200	0.5200	0.5200	1K
25 Aug 25	0.5150	0.5150	0.5150	0.5150	1K
22 Aug 25	0.5050	0.5050	0.5050	0.5050	1K
21 Aug 25	0.5050	0.5700	0.5050	0.5700	1K
20 Aug 25	0.5100	0.5100	0.5100	0.5100	1.4K
19 Aug 25	0.5300	0.5300	0.5300	0.5300	1.4K
18 Aug 25	0.5750	0.5750	0.5750	0.5750	1.4K
15 Aug 25	0.5800	0.5800	0.5800	0.5800	1.4K
14 Aug 25	0.5750	0.5750	0.5750	0.5750	1.4K
13 Aug 25	0.5600	0.5600	0.5600	0.5600	1.4K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.52
MA10:	0.54
MA20:	0.58
MA50:	0.62
MA100:	0.48
MA200:	0.35
STO9:	20.00
STO14:	20.00
RSI14:	35.36
WPR14:	-80.00
MTM14:	-0.06
ROC14:	-0.10
ATR:	0.03
Week High:	0.57
Week Low:	0.51
Month High:	0.66
Month Low:	0.51
Year High:	0.69
Year Low:	0.18

RECENT DIVIDENDS

Date	Amount
05 Oct 2023	$0.01
03 Nov 2022	$0.03