Watchstone Group (WTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/07/2021 52.10p 52.10p 40.22p 52.10p 363
05/07/2021 52.10p 52.10p 52.10p 52.10p 0
02/07/2021 52.10p 52.10p 52.10p 52.10p 0
01/07/2021 52.10p 52.10p 34.00p 52.10p 500
30/06/2021 52.10p 52.10p 52.10p 52.10p 0
29/06/2021 52.10p 52.10p 52.10p 52.10p 0
28/06/2021 52.10p 52.10p 52.10p 52.10p 0
25/06/2021 48.80p 52.10p 52.10p 52.10p 0
24/06/2021 48.80p 52.10p 52.10p 52.10p 0
23/06/2021 48.80p 52.10p 52.10p 52.10p 0
22/06/2021 48.80p 52.10p 52.10p 52.10p 0
21/06/2021 48.80p 52.10p 52.10p 52.10p 0
18/06/2021 48.80p 52.10p 35.00p 52.10p 10
17/06/2021 48.80p 52.10p 52.10p 52.10p 0
16/06/2021 48.80p 52.10p 52.10p 52.10p 0
15/06/2021 48.80p 52.10p 43.00p 52.10p 0
14/06/2021 48.80p 52.10p 52.10p 52.10p 0
11/06/2021 48.80p 52.10p 52.10p 52.10p 0
10/06/2021 48.80p 52.10p 52.10p 52.10p 0
09/06/2021 48.80p 52.10p 52.10p 52.10p 0
08/06/2021 48.80p 52.10p 52.10p 52.10p 0
07/06/2021 48.80p 52.10p 46.00p 52.10p 114
04/06/2021 48.80p 52.10p 48.80p 52.10p 0
03/06/2021 48.80p 52.10p 52.10p 52.10p 0
02/06/2021 48.80p 52.10p 48.00p 52.10p 9
01/06/2021 48.80p 52.10p 52.10p 52.10p 0
28/05/2021 48.80p 52.10p 52.10p 52.10p 0
27/05/2021 48.80p 52.10p 52.10p 52.10p 0
26/05/2021 48.80p 52.10p 52.10p 52.10p 0
25/05/2021 48.80p 52.10p 52.10p 52.10p 0
24/05/2021 48.80p 52.10p 52.10p 52.10p 0
21/05/2021 48.80p 52.10p 52.10p 52.10p 0
20/05/2021 48.80p 52.10p 52.10p 52.10p 0
19/05/2021 48.80p 52.10p 52.10p 52.10p 0
18/05/2021 48.80p 52.10p 52.10p 52.10p 0
17/05/2021 48.80p 52.10p 52.10p 52.10p 0
14/05/2021 48.80p 52.10p 52.10p 52.10p 0
13/05/2021 48.80p 52.10p 52.10p 52.10p 0
12/05/2021 48.80p 52.10p 52.10p 52.10p 0
11/05/2021 48.80p 52.10p 52.10p 52.10p 0
10/05/2021 48.80p 52.10p 52.10p 52.10p 0
07/05/2021 48.80p 52.10p 52.10p 52.10p 0
06/05/2021 48.80p 52.10p 52.10p 52.10p 0
05/05/2021 48.80p 52.10p 52.10p 52.10p 0
04/05/2021 48.80p 52.10p 52.10p 52.10p 0
03/05/2021 48.80p 52.10p 48.80p 52.10p 77348
30/04/2021 48.80p 52.10p 48.80p 52.10p 77348
29/04/2021 51.80p 51.80p 49.00p 50.40p 124947
28/04/2021 48.60p 51.80p 48.60p 50.50p 134657
27/04/2021 48.50p 52.36p 46.46p 50.00p 233208
26/04/2021 50.80p 53.12p 48.80p 52.50p 184727
23/04/2021 50.20p 53.58p 50.20p 51.10p 81467
22/04/2021 52.40p 54.67p 52.20p 53.60p 33000
21/04/2021 52.20p 54.80p 52.20p 52.20p 53375
20/04/2021 53.20p 58.33p 52.98p 53.90p 109271
19/04/2021 58.00p 58.71p 54.30p 55.20p 17117
16/04/2021 58.00p 58.80p 53.66p 56.50p 61476
15/04/2021 54.00p 57.75p 55.25p 56.50p 14680
14/04/2021 54.00p 55.62p 54.00p 54.50p 321748
13/04/2021 56.00p 57.90p 54.00p 56.30p 107245
12/04/2021 57.00p 57.28p 56.00p 56.50p 243228
09/04/2021 58.80p 59.69p 57.28p 58.50p 7528
08/04/2021 58.80p 59.70p 56.72p 58.50p 52851
07/04/2021 58.80p 63.34p 57.24p 59.50p 44408
06/04/2021 59.00p 63.11p 59.00p 61.50p 10869
02/04/2021 60.00p 61.40p 58.00p 61.40p 52349
01/04/2021 60.00p 61.40p 58.00p 61.40p 52349
31/03/2021 60.20p 63.13p 58.37p 62.00p 50908
30/03/2021 62.00p 63.42p 58.30p 61.00p 46989
29/03/2021 62.00p 62.00p 58.58p 61.60p 8553
26/03/2021 62.00p 61.62p 58.58p 60.00p 12995
25/03/2021 62.00p 60.00p 58.58p 60.00p 693
24/03/2021 62.00p 61.62p 58.39p 60.00p 8653
23/03/2021 62.00p 61.62p 58.39p 60.00p 1164
22/03/2021 62.00p 61.62p 58.39p 60.00p 2112
19/03/2021 62.00p 60.00p 58.39p 60.00p 31945
18/03/2021 62.00p 62.00p 59.45p 60.60p 5348
17/03/2021 60.00p 60.00p 59.18p 60.00p 30212
16/03/2021 60.00p 60.00p 58.20p 60.00p 19942
15/03/2021 60.00p 62.00p 58.20p 61.00p 37054
12/03/2021 61.80p 62.00p 59.64p 60.50p 12830
11/03/2021 61.80p 62.70p 60.20p 62.50p 58972
10/03/2021 58.20p 61.50p 59.28p 61.00p 15749
09/03/2021 58.20p 60.00p 58.20p 60.00p 2689
08/03/2021 60.00p 61.73p 58.20p 60.00p 20661
05/03/2021 60.20p 61.50p 60.06p 61.50p 301
04/03/2021 60.20p 61.50p 60.06p 61.50p 6905
03/03/2021 60.20p 62.66p 58.76p 61.50p 39098
02/03/2021 61.20p 63.40p 58.29p 59.50p 110376
01/03/2021 63.00p 63.58p 61.77p 62.60p 2201
26/02/2021 63.00p 63.00p 60.92p 62.50p 13432
25/02/2021 61.20p 63.00p 61.20p 63.00p 9631
24/02/2021 61.20p 64.43p 61.20p 63.00p 5273
23/02/2021 66.00p 66.00p 61.20p 63.00p 10029
22/02/2021 63.20p 65.50p 61.20p 63.80p 9430
19/02/2021 65.20p 68.88p 61.80p 63.20p 66890
18/02/2021 60.20p 68.00p 60.20p 68.00p 42476
17/02/2021 62.00p 63.80p 57.70p 63.00p 42804
16/02/2021 57.20p 58.50p 57.70p 58.50p 1217
15/02/2021 57.20p 60.00p 57.20p 58.70p 9027
12/02/2021 60.00p 59.86p 58.63p 59.30p 9224
11/02/2021 60.00p 60.00p 57.62p 58.50p 20127
10/02/2021 58.00p 59.72p 57.37p 58.50p 7634
09/02/2021 58.00p 58.50p 57.25p 58.50p 22735
08/02/2021 58.60p 58.50p 57.75p 58.50p 9920
05/02/2021 58.60p 58.60p 57.75p 58.60p 3425
04/02/2021 58.00p 60.00p 57.05p 58.50p 35693
03/02/2021 56.00p 58.00p 52.22p 57.50p 84959
02/02/2021 53.00p 55.00p 51.71p 53.70p 740
01/02/2021 53.00p 55.24p 51.04p 53.00p 22518
29/01/2021 52.80p 51.40p 51.00p 51.40p 2836
28/01/2021 52.80p 54.50p 51.00p 52.80p 1977
27/01/2021 52.80p 54.70p 50.55p 51.30p 10338
26/01/2021 54.80p 56.00p 50.00p 51.30p 118740
25/01/2021 54.80p 57.73p 55.00p 55.30p 46215
22/01/2021 54.80p 57.35p 54.80p 55.30p 2305
21/01/2021 54.20p 54.90p 54.20p 54.90p 1296
20/01/2021 53.40p 57.34p 53.66p 55.50p 31819
19/01/2021 53.40p 55.50p 53.40p 55.50p 23921
18/01/2021 52.00p 56.86p 52.00p 55.50p 4584
15/01/2021 53.20p 57.00p 53.20p 55.50p 5351
14/01/2021 55.60p 57.46p 53.14p 55.50p 2415
13/01/2021 53.80p 55.60p 53.25p 55.60p 45188
12/01/2021 53.80p 57.44p 52.50p 53.80p 37628
11/01/2021 52.00p 56.85p 52.00p 52.90p 24022
08/01/2021 53.80p 57.44p 53.18p 53.80p 44198
07/01/2021 55.20p 56.00p 52.10p 52.90p 57699
06/01/2021 55.40p 58.43p 55.54p 55.90p 3999
05/01/2021 55.40p 58.58p 55.00p 55.90p 51631
04/01/2021 61.00p 61.00p 56.58p 59.00p 7862
31/12/2020 60.80p 59.80p 58.96p 59.80p 2992
30/12/2020 60.80p 60.96p 58.83p 59.80p 30645
29/12/2020 58.60p 60.79p 58.45p 59.00p 18285
28/12/2020 59.80p 59.80p 58.65p 59.80p 251
24/12/2020 59.80p 59.80p 58.65p 59.80p 251
23/12/2020 59.80p 60.00p 55.24p 59.70p 44529
22/12/2020 58.00p 58.90p 55.20p 56.60p 23865
21/12/2020 55.20p 58.90p 55.20p 56.50p 19864
18/12/2020 57.80p 60.00p 55.58p 58.40p 20594
17/12/2020 59.60p 58.50p 57.83p 58.50p 5464
16/12/2020 59.60p 59.60p 55.20p 56.10p 1291
15/12/2020 55.20p 56.70p 55.76p 56.70p 109
14/12/2020 55.20p 56.70p 55.76p 56.70p 199
11/12/2020 55.20p 58.60p 55.20p 56.30p 20803
10/12/2020 55.20p 55.76p 55.20p 55.20p 12225
09/12/2020 55.20p 57.40p 55.20p 57.40p 2000
08/12/2020 58.40p 58.40p 55.52p 58.30p 31010
07/12/2020 55.20p 58.00p 55.00p 58.00p 22689
04/12/2020 56.20p 59.00p 55.00p 56.50p 59569
03/12/2020 58.00p 61.71p 56.84p 59.00p 996
02/12/2020 58.00p 60.00p 56.68p 58.50p 31342
01/12/2020 62.00p 62.00p 58.28p 60.00p 1653
30/11/2020 58.20p 60.00p 58.20p 60.00p 4522
27/11/2020 62.00p 62.00p 58.27p 60.00p 19382
26/11/2020 58.20p 60.00p 58.60p 60.00p 2000
25/11/2020 58.20p 60.00p 58.43p 60.00p 236
24/11/2020 58.20p 60.00p 58.20p 59.00p 36345
23/11/2020 60.00p 60.14p 58.23p 59.00p 53013
20/11/2020 58.20p 59.98p 58.20p 59.00p 43886
19/11/2020 60.00p 60.50p 58.49p 60.50p 2967
18/11/2020 60.00p 60.50p 58.49p 60.50p 6494
17/11/2020 58.20p 60.00p 58.20p 60.00p 2090
16/11/2020 60.00p 61.73p 58.42p 60.00p 61687
13/11/2020 60.00p 62.00p 60.00p 62.00p 15677
12/11/2020 60.20p 61.66p 58.74p 60.40p 5311
10/11/2020 60.40p 61.08p 58.00p 58.00p 38083
09/11/2020 60.00p 60.00p 55.60p 59.10p 21621
06/11/2020 57.60p 57.50p 55.60p 57.50p 310
05/11/2020 57.60p 57.60p 55.00p 57.50p 22801
04/11/2020 56.20p 58.88p 56.10p 56.10p 28904
03/11/2020 58.20p 59.26p 56.20p 57.00p 15920
02/11/2020 58.20p 59.80p 56.90p 56.90p 37405
30/10/2020 62.00p 62.00p 58.39p 60.50p 1062
29/10/2020 60.00p 61.81p 58.39p 60.00p 10003
28/10/2020 57.00p 60.67p 57.00p 60.10p 37859
27/10/2020 57.20p 59.84p 57.25p 59.50p 10991
26/10/2020 57.20p 58.50p 57.20p 58.50p 1689
23/10/2020 61.00p 59.16p 57.22p 58.50p 45603
22/10/2020 61.00p 60.25p 58.28p 59.50p 11318
21/10/2020 61.00p 60.00p 58.28p 60.00p 2111
20/10/2020 61.00p 60.60p 58.96p 60.00p 2040
19/10/2020 61.00p 60.67p 58.96p 60.00p 270
16/10/2020 61.00p 60.67p 59.00p 60.00p 1063
15/10/2020 61.00p 61.40p 58.96p 60.00p 5816
14/10/2020 59.00p 59.50p 58.76p 59.50p 1487
13/10/2020 59.00p 60.00p 58.79p 59.50p 1799
12/10/2020 59.00p 60.90p 56.00p 58.40p 52580
09/10/2020 64.00p 64.24p 60.00p 60.00p 80053
08/10/2020 69.20p 69.20p 62.21p 63.20p 265830
07/10/2020 71.80p 70.73p 69.01p 69.20p 13203
06/10/2020 71.80p 71.80p 69.02p 69.40p 65993
05/10/2020 68.20p 70.36p 67.00p 69.00p 50800
02/10/2020 68.20p 69.00p 68.04p 69.00p 3874
01/10/2020 70.00p 70.90p 68.24p 69.00p 56566
30/09/2020 70.00p 70.90p 68.20p 69.00p 6612
29/09/2020 70.00p 69.00p 68.24p 69.00p 4732
28/09/2020 70.00p 72.00p 66.96p 69.00p 53457
25/09/2020 69.00p 68.00p 66.96p 68.00p 2240
24/09/2020 69.00p 69.72p 67.20p 68.50p 55644
23/09/2020 67.00p 67.90p 67.00p 67.50p 23739

*Close Price adjusted for both dividends and splits