Watchstone Group (WTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/10/2016 188.00p 194.25p 185.00p 185.00p 114838
11/10/2016 188.00p 196.00p 188.00p 191.25p 64372
10/10/2016 188.25p 198.25p 188.25p 190.50p 298188
07/10/2016 192.75p 199.25p 188.00p 195.00p 175599
06/10/2016 188.25p 195.00p 188.25p 192.50p 90923
05/10/2016 188.00p 193.00p 188.00p 191.25p 67387
04/10/2016 197.00p 200.75p 188.25p 191.38p 181497
03/10/2016 200.00p 204.50p 195.00p 197.00p 23998
30/09/2016 192.00p 203.75p 187.50p 203.75p 196253
29/09/2016 193.75p 197.25p 187.43p 192.00p 1695242
28/09/2016 193.00p 197.38p 187.44p 196.62p 104008
27/09/2016 194.00p 200.00p 186.00p 192.00p 229142
26/09/2016 195.00p 199.00p 195.00p 196.00p 23817
23/09/2016 192.25p 199.00p 192.09p 199.00p 80419
22/09/2016 180.00p 200.00p 176.07p 195.00p 232946
21/09/2016 185.00p 189.06p 175.25p 182.00p 592635
20/09/2016 200.50p 202.62p 190.50p 191.50p 268905
19/09/2016 185.00p 208.09p 138.86p 200.25p 650784
16/09/2016 222.25p 228.00p 216.00p 216.00p 46204
15/09/2016 224.00p 227.45p 222.00p 222.00p 55686
14/09/2016 222.25p 226.71p 222.00p 224.25p 46589
13/09/2016 222.25p 226.90p 222.00p 222.00p 7834
12/09/2016 222.50p 231.25p 222.00p 223.25p 97943
09/09/2016 222.00p 233.75p 222.00p 230.00p 51274
08/09/2016 229.75p 230.00p 222.00p 230.00p 93083
07/09/2016 230.00p 230.00p 222.95p 226.25p 39454
06/09/2016 225.25p 227.50p 223.45p 225.25p 73241
05/09/2016 222.25p 229.75p 222.25p 227.00p 48712
02/09/2016 223.25p 229.25p 223.25p 227.00p 17701
01/09/2016 225.00p 230.00p 225.00p 228.50p 35906
31/08/2016 230.00p 230.00p 222.50p 227.00p 147861
30/08/2016 235.00p 235.00p 224.56p 230.00p 208920
26/08/2016 230.00p 231.00p 222.00p 229.25p 134509
25/08/2016 227.00p 231.25p 223.85p 227.00p 64934
24/08/2016 235.00p 235.00p 225.50p 230.50p 94334
23/08/2016 229.50p 234.50p 223.68p 229.50p 58616
22/08/2016 229.00p 231.75p 224.01p 227.25p 179528
19/08/2016 229.00p 233.75p 225.78p 229.00p 96414
18/08/2016 230.00p 234.25p 222.75p 229.00p 224631
17/08/2016 229.75p 229.75p 223.05p 225.25p 47904
16/08/2016 222.00p 229.75p 222.00p 225.75p 41158
15/08/2016 226.00p 230.00p 221.19p 225.75p 309018
12/08/2016 229.25p 229.25p 221.00p 223.25p 235953
11/08/2016 226.00p 227.00p 221.49p 224.50p 37529
10/08/2016 225.00p 225.00p 221.50p 223.25p 80069
09/08/2016 228.00p 229.25p 211.87p 223.00p 97262
08/08/2016 223.50p 226.00p 217.83p 220.75p 106101
05/08/2016 222.00p 225.75p 216.85p 219.50p 228135
04/08/2016 220.00p 222.25p 214.00p 214.00p 142581
03/08/2016 226.00p 226.00p 210.29p 220.50p 93991
02/08/2016 225.75p 226.00p 212.78p 224.75p 122745
01/08/2016 218.25p 224.75p 213.00p 213.00p 81536
29/07/2016 229.00p 229.00p 214.25p 214.25p 133120
28/07/2016 223.00p 227.00p 211.69p 225.50p 88620
27/07/2016 210.00p 223.25p 210.00p 223.25p 236548
26/07/2016 210.25p 218.00p 210.00p 210.00p 42165
25/07/2016 216.25p 218.60p 210.83p 217.50p 35754
22/07/2016 210.25p 220.00p 210.25p 215.75p 99557
21/07/2016 220.00p 220.00p 212.00p 215.50p 19441
20/07/2016 209.00p 219.50p 209.00p 218.50p 143509
19/07/2016 210.25p 220.00p 210.25p 215.75p 43812
18/07/2016 220.00p 220.00p 213.12p 216.50p 47048
15/07/2016 219.75p 219.75p 212.00p 216.00p 35416
14/07/2016 220.00p 220.00p 210.00p 211.00p 99241
13/07/2016 215.00p 219.75p 210.29p 216.75p 128653
12/07/2016 213.00p 216.50p 210.00p 213.50p 93515
11/07/2016 215.00p 218.50p 210.00p 210.25p 167251
08/07/2016 210.00p 215.00p 210.00p 212.00p 252777
07/07/2016 215.00p 215.00p 206.00p 212.00p 321174
06/07/2016 208.00p 215.00p 205.90p 208.75p 185874
05/07/2016 206.25p 212.00p 205.00p 209.00p 276712
04/07/2016 218.00p 218.00p 208.00p 209.75p 109231
01/07/2016 225.00p 225.00p 210.50p 210.50p 120773
30/06/2016 216.00p 224.50p 212.50p 220.00p 324349
29/06/2016 213.75p 217.94p 207.59p 212.00p 288193
28/06/2016 203.25p 208.25p 196.75p 205.00p 326164
27/06/2016 211.00p 211.00p 196.25p 199.00p 210752
24/06/2016 210.00p 210.56p 199.03p 206.50p 246548
23/06/2016 206.25p 216.75p 206.25p 211.00p 56924
22/06/2016 210.00p 212.25p 205.00p 205.00p 590214
21/06/2016 210.25p 212.61p 208.66p 210.00p 98303
20/06/2016 219.00p 219.00p 205.25p 210.00p 437591
17/06/2016 204.00p 213.19p 202.64p 210.00p 175700
16/06/2016 205.00p 207.19p 200.44p 202.00p 69298
15/06/2016 205.00p 209.23p 205.00p 206.00p 95444
14/06/2016 210.00p 210.64p 205.00p 210.00p 225728
13/06/2016 215.75p 216.56p 209.50p 209.50p 86390
10/06/2016 219.75p 225.17p 216.50p 216.50p 108970
09/06/2016 220.00p 221.85p 215.00p 215.00p 59526
08/06/2016 220.25p 225.17p 215.25p 219.00p 86425
07/06/2016 230.00p 231.75p 220.00p 220.00p 524046
06/06/2016 232.00p 235.25p 225.00p 225.00p 120376
03/06/2016 239.75p 240.00p 232.00p 233.75p 64905
02/06/2016 235.00p 245.00p 235.00p 240.00p 337217
01/06/2016 247.00p 247.00p 235.25p 241.50p 341469
31/05/2016 245.00p 248.75p 231.94p 248.25p 576580
27/05/2016 235.00p 245.00p 226.65p 245.00p 604866
26/05/2016 223.50p 232.00p 223.00p 228.00p 91593
25/05/2016 229.75p 229.75p 220.75p 226.00p 115415
24/05/2016 220.25p 225.25p 215.75p 221.00p 236811
23/05/2016 217.00p 222.00p 217.00p 219.25p 263554
20/05/2016 217.50p 220.00p 217.00p 220.00p 85854
19/05/2016 216.25p 220.00p 216.25p 220.00p 39003
18/05/2016 216.00p 220.00p 215.75p 219.00p 173707
17/05/2016 215.50p 219.00p 215.25p 218.25p 58766
16/05/2016 215.25p 220.00p 215.25p 220.00p 48213
13/05/2016 218.75p 223.00p 216.19p 223.00p 35920
12/05/2016 216.75p 219.00p 215.75p 218.75p 20283
11/05/2016 215.50p 222.00p 215.50p 219.00p 87541
10/05/2016 215.50p 220.50p 215.50p 216.75p 117408
09/05/2016 220.25p 222.25p 215.25p 216.50p 205653
06/05/2016 220.25p 224.00p 220.00p 220.00p 225170
05/05/2016 220.00p 228.25p 220.00p 222.00p 71891
04/05/2016 224.00p 227.25p 218.44p 227.25p 113019
03/05/2016 230.00p 235.02p 221.00p 223.75p 390053
29/04/2016 237.50p 237.75p 227.50p 235.00p 399530
28/04/2016 230.00p 233.75p 220.00p 229.50p 130922
27/04/2016 224.00p 229.50p 221.50p 229.25p 172932
26/04/2016 230.00p 230.00p 216.50p 225.00p 203343
25/04/2016 220.00p 230.55p 220.00p 222.25p 168603
22/04/2016 232.00p 232.00p 221.56p 229.00p 349585
21/04/2016 231.00p 236.42p 226.89p 229.00p 249350
20/04/2016 239.75p 239.75p 227.00p 232.50p 215900
19/04/2016 240.75p 240.75p 225.00p 226.75p 233290
18/04/2016 215.00p 256.75p 215.00p 235.25p 1314964
15/04/2016 224.00p 224.75p 215.50p 218.75p 173039
14/04/2016 210.00p 225.00p 210.00p 225.00p 263576
13/04/2016 210.00p 214.50p 210.00p 210.50p 220745
12/04/2016 212.50p 213.00p 210.05p 211.50p 117927
11/04/2016 210.00p 212.50p 210.00p 211.00p 194413
08/04/2016 210.00p 213.00p 210.00p 212.00p 55458
07/04/2016 210.00p 213.00p 210.00p 211.12p 80623
06/04/2016 210.50p 212.88p 210.00p 211.25p 176496
05/04/2016 214.00p 214.00p 209.84p 210.00p 433471
04/04/2016 210.25p 214.50p 210.00p 211.00p 197496
01/04/2016 210.00p 215.25p 210.00p 212.00p 272817
31/03/2016 210.25p 217.25p 210.00p 215.00p 134485
30/03/2016 205.25p 211.50p 205.25p 211.50p 204793
29/03/2016 213.00p 213.00p 210.00p 211.00p 369590
24/03/2016 215.00p 215.00p 210.00p 214.75p 303772
23/03/2016 211.25p 213.00p 209.50p 212.00p 250682
22/03/2016 207.25p 215.00p 207.25p 215.00p 452652
21/03/2016 210.25p 214.00p 209.00p 210.50p 164024
18/03/2016 210.25p 214.00p 207.17p 211.00p 460588
17/03/2016 208.00p 211.69p 202.21p 210.00p 619569
16/03/2016 207.00p 213.00p 205.65p 209.50p 160609
15/03/2016 209.00p 214.00p 205.50p 209.25p 260535
14/03/2016 215.00p 215.00p 205.25p 210.00p 213075
11/03/2016 210.75p 212.56p 205.25p 210.00p 413652
10/03/2016 214.75p 215.00p 207.00p 210.50p 306228
09/03/2016 217.00p 224.00p 213.50p 214.50p 328342
08/03/2016 218.00p 219.75p 210.75p 214.50p 190913
07/03/2016 215.25p 220.00p 214.41p 216.00p 197605
04/03/2016 215.25p 225.00p 210.00p 215.00p 295015
03/03/2016 220.00p 223.50p 208.25p 223.50p 319632
02/03/2016 217.50p 217.80p 208.64p 216.50p 108591
01/03/2016 220.00p 223.41p 212.07p 215.00p 523756
29/02/2016 214.00p 225.49p 208.63p 220.50p 540958
26/02/2016 213.50p 213.50p 200.00p 213.50p 1179290
25/02/2016 211.75p 213.86p 208.05p 210.75p 127652
24/02/2016 205.25p 214.50p 205.15p 208.50p 163493
23/02/2016 200.25p 214.75p 200.25p 210.25p 122646
22/02/2016 209.25p 213.54p 208.75p 213.50p 118420
19/02/2016 211.00p 213.00p 207.50p 213.00p 205216
18/02/2016 208.50p 210.00p 206.55p 208.38p 79219
17/02/2016 204.50p 210.50p 204.50p 206.75p 78702
16/02/2016 208.75p 210.50p 204.75p 209.00p 131620
15/02/2016 201.25p 210.25p 198.69p 205.00p 174144
12/02/2016 208.75p 210.00p 202.50p 210.00p 92161
11/02/2016 210.00p 210.75p 194.78p 210.25p 441236
10/02/2016 219.75p 223.10p 205.00p 205.00p 193914
09/02/2016 218.00p 228.09p 212.50p 215.75p 231221
08/02/2016 225.00p 232.15p 217.46p 220.00p 218309
05/02/2016 225.00p 240.75p 225.00p 231.75p 96195
04/02/2016 230.00p 240.25p 228.75p 236.50p 102329
03/02/2016 235.00p 238.75p 222.25p 230.00p 209599
02/02/2016 240.00p 252.13p 236.75p 236.75p 150078
01/02/2016 265.00p 265.00p 245.00p 246.00p 368619
29/01/2016 260.00p 265.00p 248.00p 265.00p 600329
28/01/2016 260.00p 260.00p 247.25p 258.00p 250354
27/01/2016 254.00p 257.00p 242.50p 257.00p 338960
26/01/2016 254.00p 254.00p 240.75p 250.00p 100796
25/01/2016 247.75p 259.50p 245.00p 250.00p 174329
22/01/2016 240.00p 256.81p 237.75p 256.00p 397830
21/01/2016 240.00p 240.00p 231.25p 236.00p 259909
20/01/2016 242.00p 242.00p 230.40p 240.00p 251779
19/01/2016 233.00p 241.42p 226.50p 236.00p 550469
18/01/2016 249.00p 257.75p 233.75p 235.00p 486164
15/01/2016 240.00p 250.00p 227.75p 250.00p 676137
14/01/2016 260.00p 260.00p 233.00p 233.00p 451839
13/01/2016 260.00p 260.00p 245.80p 250.75p 437538
12/01/2016 250.00p 264.55p 250.00p 252.50p 934545
11/01/2016 275.00p 278.00p 251.00p 261.50p 776447
08/01/2016 269.00p 293.00p 264.07p 281.00p 735999
07/01/2016 290.50p 297.75p 265.50p 268.75p 1023952
06/01/2016 310.00p 322.03p 289.75p 294.75p 1318250
05/01/2016 326.00p 340.00p 309.75p 318.00p 1134229
04/01/2016 319.00p 355.00p 312.51p 326.00p 3231514
31/12/2015 267.00p 330.00p 267.00p 317.00p 2957098
30/12/2015 246.75p 287.75p 246.75p 265.00p 1638411

*Close Price adjusted for both dividends and splits