Watchstone Group (WTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/08/2013 183.75p 197.46p 178.13p 195.00p 3637736
13/08/2013 172.50p 180.00p 171.00p 178.13p 956112
12/08/2013 172.50p 175.50p 168.75p 172.50p 846927
09/08/2013 176.25p 181.50p 172.50p 174.37p 1726788
08/08/2013 165.00p 173.63p 163.65p 172.50p 1305030
07/08/2013 172.50p 172.50p 163.50p 165.00p 661166
06/08/2013 172.50p 174.75p 168.75p 172.50p 797654
05/08/2013 176.25p 180.00p 166.87p 172.50p 1632395
02/08/2013 172.50p 176.25p 165.75p 168.75p 858088
01/08/2013 165.00p 172.50p 160.05p 166.87p 1215432
31/07/2013 157.50p 165.00p 155.26p 165.00p 650140
30/07/2013 161.25p 161.25p 153.82p 157.50p 360796
29/07/2013 157.50p 163.35p 150.92p 161.25p 617647
26/07/2013 161.25p 163.50p 153.75p 159.38p 369149
25/07/2013 157.50p 171.38p 157.50p 161.25p 2035195
24/07/2013 144.00p 157.50p 143.62p 157.50p 758893
23/07/2013 146.25p 147.30p 142.50p 146.25p 355335
22/07/2013 153.75p 153.75p 136.65p 146.70p 1127929
19/07/2013 150.00p 156.75p 146.25p 151.87p 655904
18/07/2013 157.50p 162.00p 150.00p 153.75p 864733
17/07/2013 168.75p 175.35p 153.56p 161.25p 1968932
16/07/2013 161.25p 165.00p 158.25p 161.25p 1193476
15/07/2013 165.00p 167.10p 159.01p 165.00p 742673
12/07/2013 161.25p 165.00p 157.50p 157.50p 342879
11/07/2013 161.25p 166.31p 157.50p 161.25p 1072180
10/07/2013 161.25p 165.00p 157.50p 161.25p 287182
09/07/2013 165.00p 166.11p 159.00p 163.13p 504931
08/07/2013 157.50p 165.00p 152.42p 161.25p 392729
05/07/2013 161.25p 166.35p 147.75p 165.00p 3444403
04/07/2013 165.00p 167.10p 156.00p 163.13p 647655
03/07/2013 168.75p 170.63p 162.00p 168.75p 530705
02/07/2013 172.50p 178.13p 166.50p 168.75p 785492
01/07/2013 172.50p 178.13p 168.33p 178.13p 1180284
28/06/2013 172.50p 172.50p 156.15p 172.50p 641936
27/06/2013 172.50p 181.69p 158.23p 168.75p 2179494
26/06/2013 161.25p 176.25p 157.50p 176.25p 1239687
25/06/2013 153.75p 161.25p 150.99p 161.25p 790262
24/06/2013 142.50p 157.93p 141.75p 151.87p 1254638
21/06/2013 144.00p 149.70p 140.26p 149.70p 944425
20/06/2013 146.25p 148.50p 142.12p 145.72p 1257908
19/06/2013 134.85p 144.45p 131.25p 142.50p 1493793
18/06/2013 132.75p 136.11p 130.52p 131.25p 493783
17/06/2013 135.00p 137.61p 132.00p 134.25p 931991
14/06/2013 127.50p 135.00p 123.82p 131.70p 727194
13/06/2013 127.50p 129.73p 120.15p 123.82p 492341
12/06/2013 123.75p 129.97p 121.65p 129.00p 394323
11/06/2013 123.00p 132.75p 118.68p 124.65p 487174
10/06/2013 135.00p 135.00p 123.75p 125.25p 560602
07/06/2013 131.40p 133.50p 126.75p 128.25p 512642
06/06/2013 132.00p 135.00p 130.65p 131.48p 604791
05/06/2013 136.50p 140.10p 132.00p 132.60p 1456518
04/06/2013 136.50p 136.72p 130.50p 132.30p 376417
03/06/2013 132.75p 138.00p 130.65p 132.07p 774713
31/05/2013 129.00p 138.75p 126.16p 134.10p 4361264
30/05/2013 135.00p 138.00p 126.15p 127.80p 843709
29/05/2013 131.85p 138.75p 127.50p 133.50p 1002625
28/05/2013 139.50p 139.50p 122.39p 127.50p 1918462
24/05/2013 127.50p 138.75p 126.15p 131.40p 1609718
23/05/2013 127.50p 131.25p 124.65p 131.25p 830989
22/05/2013 132.00p 144.75p 128.33p 131.25p 2330996
21/05/2013 126.00p 133.95p 120.78p 128.02p 1537883
20/05/2013 142.50p 144.27p 120.86p 128.25p 2431395
17/05/2013 145.50p 147.75p 136.80p 141.30p 2439471
16/05/2013 146.25p 153.56p 141.16p 147.83p 3173638
15/05/2013 139.50p 153.00p 135.00p 145.50p 6377487
14/05/2013 107.25p 140.25p 105.60p 135.07p 7929951
13/05/2013 108.00p 119.43p 90.00p 106.50p 10321043
10/05/2013 118.20p 126.27p 81.00p 90.00p 11237938
09/05/2013 150.00p 157.50p 97.50p 110.10p 10923030
08/05/2013 176.25p 180.66p 153.75p 153.75p 3282608
07/05/2013 198.75p 205.50p 172.65p 180.00p 2166219
03/05/2013 202.50p 204.38p 187.50p 198.75p 2225524
02/05/2013 213.75p 217.50p 203.10p 204.38p 620002
01/05/2013 210.00p 210.00p 206.06p 206.25p 599874
30/04/2013 210.00p 212.25p 207.75p 210.00p 369834
29/04/2013 210.00p 211.42p 204.15p 208.12p 357502
26/04/2013 202.50p 210.00p 195.00p 206.25p 556323
25/04/2013 206.25p 208.50p 202.50p 204.38p 322990
24/04/2013 210.00p 217.35p 206.25p 206.25p 1069986
23/04/2013 206.25p 207.74p 200.41p 206.25p 278081
22/04/2013 206.25p 212.25p 202.65p 204.38p 297942
19/04/2013 206.25p 212.10p 204.90p 206.25p 539340
18/04/2013 198.75p 209.25p 196.13p 206.25p 521293
17/04/2013 206.25p 208.65p 194.62p 195.00p 789763
16/04/2013 210.00p 215.61p 206.06p 206.25p 678715
15/04/2013 217.50p 225.00p 209.81p 211.88p 783940
12/04/2013 210.00p 221.25p 207.38p 211.88p 1266233
11/04/2013 206.25p 213.75p 206.25p 210.00p 780166
10/04/2013 213.75p 217.50p 204.75p 206.25p 425141
09/04/2013 202.50p 217.50p 198.75p 211.88p 1679927
08/04/2013 202.50p 213.30p 198.75p 202.50p 944419
05/04/2013 195.00p 204.90p 191.25p 198.75p 811818
04/04/2013 191.25p 198.75p 189.00p 191.25p 621639
03/04/2013 191.25p 202.50p 176.25p 196.87p 2259380
02/04/2013 157.50p 176.25p 153.76p 176.25p 1119442
28/03/2013 161.25p 162.36p 150.00p 157.50p 930396
27/03/2013 165.00p 166.35p 157.50p 161.25p 744130
26/03/2013 165.00p 168.25p 159.90p 161.25p 924521
25/03/2013 176.25p 178.50p 159.15p 168.75p 1732150
22/03/2013 180.00p 183.75p 177.15p 178.13p 112671
21/03/2013 180.00p 183.75p 176.25p 180.00p 453333
20/03/2013 180.00p 183.75p 175.64p 180.00p 647949
19/03/2013 180.00p 180.00p 176.25p 178.13p 276642
18/03/2013 172.50p 180.00p 167.62p 178.13p 293308
15/03/2013 180.00p 183.75p 174.00p 176.25p 458975
14/03/2013 168.75p 183.75p 168.75p 180.00p 361505
13/03/2013 176.25p 181.50p 165.00p 172.50p 2968969
12/03/2013 187.50p 191.25p 176.25p 180.00p 821045
11/03/2013 191.25p 195.90p 183.75p 189.37p 394124
08/03/2013 180.00p 193.20p 172.50p 189.37p 488108
07/03/2013 180.00p 180.00p 169.65p 176.25p 465600
06/03/2013 183.75p 187.50p 166.50p 176.25p 1461946
05/03/2013 195.00p 195.60p 180.00p 187.50p 837880
04/03/2013 198.75p 203.25p 185.25p 195.00p 1589643
01/03/2013 202.50p 206.25p 200.41p 202.50p 223256
28/02/2013 206.25p 210.00p 202.50p 202.50p 378570
27/02/2013 202.50p 210.00p 200.63p 206.25p 923862
26/02/2013 202.50p 204.75p 198.00p 200.63p 415332
25/02/2013 217.50p 218.85p 202.50p 202.50p 355007
22/02/2013 213.75p 221.25p 213.75p 221.25p 1132571
21/02/2013 213.75p 221.25p 202.50p 215.63p 1507849
20/02/2013 202.50p 206.25p 197.63p 202.50p 286639
19/02/2013 206.25p 210.00p 200.26p 204.38p 211280
18/02/2013 198.75p 208.11p 198.75p 206.25p 283349
15/02/2013 202.50p 206.25p 198.75p 200.63p 220681
14/02/2013 206.25p 210.00p 200.63p 200.63p 201023
13/02/2013 202.50p 206.25p 198.90p 206.25p 296518
12/02/2013 206.25p 208.12p 200.63p 202.50p 452358
11/02/2013 210.00p 215.63p 202.50p 208.12p 680376
08/02/2013 213.75p 217.50p 208.66p 213.75p 219535
07/02/2013 217.50p 221.25p 213.43p 215.63p 712191
06/02/2013 210.00p 217.50p 208.52p 217.50p 283975
05/02/2013 213.75p 216.26p 206.25p 208.12p 410803
04/02/2013 213.75p 217.50p 206.25p 211.88p 521928
01/02/2013 198.75p 213.75p 195.00p 213.75p 1887896
31/01/2013 213.75p 217.50p 198.75p 198.75p 891778
30/01/2013 217.50p 221.25p 211.88p 211.88p 248473
29/01/2013 213.75p 217.13p 210.00p 213.75p 522155
28/01/2013 210.00p 214.50p 202.50p 211.88p 550186
25/01/2013 232.50p 232.50p 210.00p 213.75p 873966
24/01/2013 225.00p 233.25p 222.76p 232.50p 1067207
23/01/2013 213.75p 226.99p 210.76p 223.13p 575298
22/01/2013 217.50p 218.85p 207.82p 211.88p 543366
21/01/2013 225.00p 226.43p 214.65p 215.63p 622878
18/01/2013 228.75p 231.00p 223.13p 223.13p 350171
17/01/2013 221.25p 228.75p 219.75p 226.87p 190593
16/01/2013 225.00p 228.75p 221.25p 221.25p 392144
15/01/2013 221.25p 236.25p 208.12p 221.25p 1877152
14/01/2013 213.75p 217.31p 202.50p 208.12p 1364096
11/01/2013 221.25p 221.25p 212.25p 213.75p 924717
10/01/2013 228.75p 230.70p 217.50p 219.37p 709238
09/01/2013 232.50p 240.00p 225.00p 226.87p 647870
08/01/2013 240.00p 247.50p 232.50p 236.25p 632798
07/01/2013 247.50p 251.25p 241.65p 243.75p 426867
04/01/2013 243.75p 253.50p 240.00p 249.38p 527888
03/01/2013 258.75p 258.75p 229.65p 240.00p 4111520
02/01/2013 258.75p 266.25p 251.62p 255.00p 1017572
31/12/2012 251.25p 262.50p 247.50p 255.00p 879772
28/12/2012 247.50p 252.60p 241.58p 247.50p 359373
27/12/2012 240.00p 253.50p 236.63p 243.75p 764486
24/12/2012 236.25p 247.20p 230.47p 240.00p 294884
21/12/2012 247.50p 252.75p 218.25p 232.50p 985974
20/12/2012 243.75p 258.75p 241.65p 245.62p 1030163
19/12/2012 217.50p 240.00p 212.70p 238.12p 1283387
18/12/2012 210.00p 219.00p 198.75p 213.75p 2071474
17/12/2012 202.50p 202.50p 184.65p 187.50p 673368
14/12/2012 215.63p 215.63p 198.15p 202.50p 547392
13/12/2012 219.37p 225.00p 213.75p 217.50p 425812
12/12/2012 211.88p 220.50p 207.77p 219.37p 460945
11/12/2012 213.75p 221.10p 210.00p 217.50p 628120
10/12/2012 200.63p 217.02p 176.29p 210.00p 1998956
07/12/2012 228.75p 270.00p 198.75p 198.75p 1675903
06/12/2012 228.75p 236.25p 225.01p 228.75p 475776
05/12/2012 241.88p 243.53p 226.20p 228.75p 1013954
04/12/2012 258.75p 260.25p 240.00p 241.88p 607492
03/12/2012 266.25p 277.35p 255.00p 258.75p 969589
30/11/2012 256.87p 264.00p 255.00p 262.50p 391128
29/11/2012 258.75p 262.50p 248.55p 256.87p 884644
28/11/2012 262.50p 262.50p 254.85p 258.75p 828830
27/11/2012 258.75p 269.25p 258.75p 262.50p 842932
26/11/2012 241.88p 255.00p 240.90p 251.25p 855346
23/11/2012 241.88p 243.75p 237.37p 241.88p 714455
22/11/2012 236.25p 247.50p 234.83p 241.88p 421417
21/11/2012 228.75p 239.25p 226.87p 236.25p 537301
20/11/2012 219.37p 232.50p 217.50p 232.50p 508406
19/11/2012 225.00p 228.75p 218.25p 219.37p 351792
16/11/2012 221.25p 232.50p 220.50p 226.87p 591753
15/11/2012 211.88p 225.00p 210.00p 221.25p 1276167
14/11/2012 208.12p 228.74p 195.00p 217.50p 15158864
13/11/2012 223.13p 223.13p 202.50p 208.12p 362851
12/11/2012 230.63p 232.50p 221.25p 225.00p 696875
09/11/2012 236.25p 239.10p 225.00p 225.00p 676985
08/11/2012 238.12p 243.75p 228.75p 228.75p 989151
07/11/2012 228.75p 240.00p 228.38p 240.00p 1735933
06/11/2012 213.75p 228.75p 213.75p 226.87p 1262744
05/11/2012 206.25p 217.50p 206.25p 217.50p 484472
02/11/2012 200.63p 210.00p 195.00p 206.25p 941422
01/11/2012 204.38p 206.25p 195.56p 200.63p 283201
31/10/2012 211.88p 212.10p 202.50p 202.50p 903311
30/10/2012 208.12p 217.35p 208.12p 211.88p 608297

*Close Price adjusted for both dividends and splits