Watchstone Group (WTG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Watchstone Group

Date Open High Low Close* Volume
28/07/2017 90.75p 93.50p 85.00p 93.00p 196047
27/07/2017 95.50p 96.00p 95.00p 95.00p 35822
26/07/2017 105.75p 97.62p 96.00p 96.00p 107856
25/07/2017 105.75p 105.75p 97.62p 97.62p 35366
24/07/2017 110.50p 110.50p 108.00p 109.00p 7628
21/07/2017 112.00p 113.00p 112.13p 113.00p 22496
20/07/2017 112.00p 112.13p 110.50p 112.13p 21122
19/07/2017 112.00p 112.25p 110.00p 110.50p 11079
18/07/2017 110.00p 113.75p 110.00p 112.00p 9777
17/07/2017 114.25p 114.25p 112.00p 113.25p 36741
14/07/2017 114.00p 114.00p 113.00p 113.25p 16115
13/07/2017 112.00p 116.25p 112.00p 115.50p 280867
12/07/2017 105.25p 115.00p 105.00p 115.00p 96371
11/07/2017 126.00p 126.75p 105.00p 108.50p 102463
10/07/2017 126.25p 126.25p 124.00p 125.00p 25764
07/07/2017 130.00p 130.00p 128.88p 128.88p 7463
06/07/2017 130.25p 133.75p 130.25p 133.75p 2288
05/07/2017 131.50p 133.25p 131.50p 132.50p 31105
04/07/2017 135.00p 135.50p 131.62p 131.62p 28252
03/07/2017 135.25p 140.00p 135.00p 139.00p 19449
30/06/2017 140.00p 140.00p 140.00p 140.00p 3213
29/06/2017 140.00p 141.88p 140.37p 141.88p 10662
28/06/2017 140.00p 140.75p 139.00p 140.37p 107550
27/06/2017 139.00p 143.50p 139.00p 140.50p 75795
26/06/2017 140.00p 140.50p 140.00p 140.25p 13811
23/06/2017 141.00p 141.75p 139.75p 140.00p 5582
22/06/2017 139.00p 141.75p 139.00p 140.00p 23203
21/06/2017 140.25p 141.75p 139.00p 139.00p 7017
20/06/2017 140.00p 140.88p 140.00p 140.88p 2315
19/06/2017 140.00p 141.75p 140.00p 141.75p 1284
16/06/2017 140.00p 141.00p 137.92p 140.75p 55056
15/06/2017 140.00p 142.00p 137.92p 141.00p 44043
14/06/2017 137.00p 141.75p 130.25p 140.00p 277758
13/06/2017 140.00p 140.05p 140.00p 140.00p 11537
12/06/2017 140.00p 144.95p 137.98p 144.75p 100889
09/06/2017 140.25p 143.00p 140.00p 140.75p 55518
08/06/2017 140.00p 144.75p 140.00p 144.75p 50602
07/06/2017 140.25p 141.50p 140.00p 141.25p 55459
06/06/2017 140.50p 144.75p 140.00p 144.75p 217155
05/06/2017 140.25p 143.62p 140.00p 140.00p 99532
02/06/2017 140.75p 143.06p 140.00p 140.00p 11532
01/06/2017 144.25p 144.75p 140.00p 142.50p 370700
31/05/2017 140.00p 143.81p 140.00p 140.00p 224910
30/05/2017 140.00p 143.38p 140.00p 141.00p 240359
26/05/2017 140.25p 142.62p 140.00p 140.00p 77282
25/05/2017 141.00p 144.18p 140.97p 141.00p 30135
24/05/2017 140.00p 143.56p 139.96p 140.00p 479050
23/05/2017 141.00p 143.44p 140.25p 142.75p 30565
22/05/2017 140.25p 145.00p 137.93p 142.00p 669059
19/05/2017 140.25p 143.25p 140.25p 142.62p 75248
18/05/2017 145.25p 145.25p 140.00p 144.75p 303576
17/05/2017 140.00p 144.12p 140.00p 140.50p 25287
16/05/2017 145.00p 146.00p 140.47p 145.50p 185685
15/05/2017 136.00p 143.50p 135.77p 140.00p 1121150
12/05/2017 139.50p 142.00p 136.50p 140.00p 1033631
11/05/2017 144.75p 147.00p 125.00p 140.00p 3129685
10/05/2017 151.75p 152.46p 148.75p 150.00p 57603
09/05/2017 152.00p 152.75p 151.00p 151.25p 42249
08/05/2017 150.00p 155.25p 148.22p 149.00p 77936
05/05/2017 154.50p 156.00p 151.80p 156.00p 89467
04/05/2017 150.00p 156.00p 150.00p 156.00p 35118
03/05/2017 154.12p 154.97p 151.25p 153.88p 62383
02/05/2017 154.00p 156.00p 148.00p 156.00p 79425
28/04/2017 145.00p 153.75p 145.00p 153.75p 120995
27/04/2017 148.75p 152.00p 145.03p 147.75p 92309
26/04/2017 146.00p 151.75p 145.00p 148.50p 79238
25/04/2017 147.80p 151.25p 147.73p 151.25p 27029
24/04/2017 145.00p 153.75p 145.00p 153.75p 50614
21/04/2017 148.75p 153.75p 145.86p 153.75p 51678
20/04/2017 148.75p 150.75p 145.50p 150.75p 162533
19/04/2017 147.75p 152.17p 146.65p 148.50p 179902
18/04/2017 152.25p 157.50p 145.75p 152.50p 84726
13/04/2017 154.75p 158.00p 147.51p 158.00p 47485
12/04/2017 153.25p 157.50p 150.00p 155.00p 20363
11/04/2017 150.00p 160.00p 150.00p 160.00p 27043
10/04/2017 160.00p 160.00p 154.51p 160.00p 31594
07/04/2017 157.50p 159.00p 153.75p 156.50p 31532
06/04/2017 154.00p 159.50p 153.75p 155.75p 54721
05/04/2017 155.75p 159.75p 155.00p 159.00p 53721
04/04/2017 166.75p 166.75p 155.82p 162.00p 42883
03/04/2017 155.00p 164.75p 155.00p 159.00p 49809
31/03/2017 155.25p 158.88p 155.25p 156.50p 50696
30/03/2017 160.00p 160.00p 155.77p 158.00p 99437
29/03/2017 160.00p 160.13p 156.94p 159.50p 69883
28/03/2017 157.00p 162.70p 156.26p 160.37p 56767
27/03/2017 160.00p 164.65p 160.00p 160.00p 42299
24/03/2017 165.25p 168.00p 163.00p 163.00p 16835
23/03/2017 160.00p 168.00p 160.00p 160.00p 47906
22/03/2017 160.25p 167.93p 160.25p 166.62p 38678
21/03/2017 165.25p 165.35p 158.00p 165.00p 241703
20/03/2017 167.00p 171.04p 165.00p 165.00p 157252
17/03/2017 170.00p 171.73p 169.88p 170.00p 64242
16/03/2017 167.00p 174.50p 167.00p 174.50p 77555
15/03/2017 167.25p 173.50p 167.25p 171.25p 50819
14/03/2017 178.00p 180.00p 167.00p 167.00p 282451
13/03/2017 178.00p 180.00p 176.91p 178.00p 104773
10/03/2017 180.25p 186.71p 175.50p 175.50p 719728
09/03/2017 175.00p 182.00p 175.00p 175.50p 172264
08/03/2017 180.25p 182.25p 179.56p 180.00p 845535
07/03/2017 179.75p 180.68p 176.78p 180.00p 66372
06/03/2017 180.00p 180.25p 179.56p 180.00p 26675
03/03/2017 180.25p 181.36p 180.00p 180.25p 69849
02/03/2017 180.25p 181.25p 180.00p 181.00p 44207
01/03/2017 180.25p 183.56p 178.00p 180.00p 24928
28/02/2017 179.75p 189.50p 176.66p 187.25p 137666
27/02/2017 178.75p 182.00p 173.90p 180.50p 56879
24/02/2017 170.00p 177.15p 170.00p 175.00p 71823
23/02/2017 170.00p 179.75p 170.00p 171.00p 99239
22/02/2017 174.75p 182.81p 170.00p 170.00p 88534
21/02/2017 180.00p 184.19p 180.00p 180.00p 30495
20/02/2017 185.00p 187.00p 175.06p 180.00p 83294
17/02/2017 185.00p 186.18p 184.50p 184.50p 74835
16/02/2017 184.75p 185.94p 183.81p 184.50p 52786
15/02/2017 184.75p 188.60p 184.75p 186.00p 353590
14/02/2017 185.25p 191.00p 185.13p 190.00p 154327
13/02/2017 185.25p 190.50p 185.25p 190.25p 66265
10/02/2017 185.25p 191.43p 185.25p 190.50p 184886
09/02/2017 188.25p 192.15p 186.00p 190.00p 77083
08/02/2017 185.25p 194.75p 185.25p 189.87p 4380
07/02/2017 188.50p 192.00p 186.00p 190.00p 47786
06/02/2017 188.50p 195.00p 184.52p 195.00p 66552
03/02/2017 183.25p 192.15p 183.25p 190.00p 35667
02/02/2017 185.00p 191.01p 185.00p 190.00p 67787
01/02/2017 185.25p 192.38p 185.25p 192.38p 430135
31/01/2017 180.50p 190.10p 180.50p 190.00p 201094
30/01/2017 181.75p 192.00p 181.75p 192.00p 57694
27/01/2017 185.25p 191.87p 183.00p 191.00p 119098
26/01/2017 181.75p 195.00p 181.75p 195.00p 88267
25/01/2017 185.25p 195.00p 185.25p 195.00p 111783
24/01/2017 190.00p 195.00p 183.60p 190.00p 177091
23/01/2017 190.25p 192.53p 185.50p 190.00p 31565
20/01/2017 185.00p 191.75p 182.20p 191.75p 91412
19/01/2017 180.25p 192.56p 180.25p 192.25p 73848
18/01/2017 190.00p 192.94p 185.92p 190.00p 10299
17/01/2017 187.75p 195.00p 186.77p 192.00p 81330
16/01/2017 185.00p 194.00p 185.00p 194.00p 183650
13/01/2017 186.25p 192.00p 185.57p 190.00p 59159
12/01/2017 185.25p 192.00p 185.00p 191.00p 95211
11/01/2017 186.00p 191.75p 184.00p 186.50p 240776
10/01/2017 185.75p 188.00p 185.00p 186.00p 166158
09/01/2017 188.25p 189.87p 185.00p 185.75p 129669
06/01/2017 194.50p 194.50p 187.32p 190.00p 66650
05/01/2017 194.75p 194.75p 186.35p 194.50p 21673
04/01/2017 183.25p 194.75p 183.25p 186.50p 117353
03/01/2017 185.25p 194.75p 185.25p 188.00p 53568
30/12/2016 183.25p 190.00p 183.25p 186.00p 17227
29/12/2016 186.75p 190.00p 185.00p 190.00p 78996
28/12/2016 184.25p 190.00p 184.25p 188.00p 23184
23/12/2016 187.75p 194.75p 184.79p 185.50p 19319
22/12/2016 186.50p 195.00p 186.00p 195.00p 22572
21/12/2016 185.00p 192.00p 183.50p 191.75p 60534
20/12/2016 185.00p 192.00p 185.00p 192.00p 59340
19/12/2016 180.00p 190.00p 180.00p 188.75p 23064
16/12/2016 190.00p 190.00p 183.70p 190.00p 17372
15/12/2016 183.58p 189.75p 183.58p 187.00p 47343
14/12/2016 182.00p 189.75p 180.94p 186.50p 35910
13/12/2016 189.50p 190.00p 178.65p 186.00p 120665
12/12/2016 177.25p 189.00p 177.25p 186.00p 638793
09/12/2016 179.00p 190.00p 178.65p 187.00p 20196
08/12/2016 185.00p 187.20p 178.02p 187.00p 42293
07/12/2016 178.25p 189.75p 178.25p 186.00p 43015
06/12/2016 181.00p 187.00p 178.58p 184.25p 178755
05/12/2016 179.00p 184.00p 175.25p 181.50p 45404
02/12/2016 184.00p 184.00p 178.00p 183.25p 68718
01/12/2016 179.00p 187.25p 176.25p 185.00p 184209
30/11/2016 180.00p 187.25p 165.35p 182.50p 621687
29/11/2016 186.25p 193.75p 185.25p 190.25p 67302
28/11/2016 191.00p 193.75p 185.68p 189.25p 17092
25/11/2016 188.50p 193.50p 186.00p 189.00p 108743
24/11/2016 194.50p 194.50p 185.82p 189.13p 11652
23/11/2016 188.75p 193.00p 187.00p 188.00p 62271
22/11/2016 187.75p 191.50p 186.22p 188.25p 127455
21/11/2016 185.00p 194.25p 185.00p 188.25p 54684
18/11/2016 190.00p 193.25p 186.37p 188.00p 40581
17/11/2016 188.25p 192.75p 188.25p 188.25p 12094
16/11/2016 188.25p 194.75p 188.00p 191.50p 58098
15/11/2016 185.00p 195.00p 185.00p 187.00p 64221
14/11/2016 190.00p 194.75p 186.82p 193.25p 24481
11/11/2016 186.75p 190.00p 185.00p 185.00p 68138
10/11/2016 186.25p 190.00p 185.25p 186.75p 57183
09/11/2016 185.00p 190.00p 185.00p 188.25p 97842
08/11/2016 192.75p 192.75p 186.00p 186.00p 52917
07/11/2016 192.75p 192.75p 187.73p 190.25p 39026
04/11/2016 193.00p 193.00p 185.00p 187.00p 45886
03/11/2016 191.75p 191.75p 186.36p 189.00p 37138
02/11/2016 186.50p 192.75p 185.00p 188.00p 1529606
01/11/2016 190.00p 193.00p 180.79p 192.75p 71268
31/10/2016 186.00p 189.00p 185.50p 189.00p 50268
28/10/2016 187.00p 187.00p 180.00p 185.50p 106244
27/10/2016 185.00p 190.00p 182.00p 186.00p 91022
26/10/2016 185.25p 186.00p 185.00p 185.75p 33655
25/10/2016 185.00p 186.75p 184.62p 185.00p 27907
24/10/2016 185.00p 187.00p 185.00p 185.00p 54199
21/10/2016 177.00p 187.60p 177.00p 185.00p 109460
20/10/2016 180.00p 186.94p 179.06p 185.00p 114876
19/10/2016 180.25p 185.50p 180.25p 185.00p 164932
18/10/2016 180.00p 187.75p 180.00p 185.00p 55194
17/10/2016 175.00p 181.38p 172.00p 180.50p 240701
14/10/2016 185.00p 190.88p 173.74p 175.75p 181189
13/10/2016 188.25p 190.50p 185.00p 185.25p 38841

*Close Price adjusted for both dividends and splits