Watchstone Group (WTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/06/2014 303.75p 327.15p 300.00p 307.50p 4464616
30/05/2014 288.75p 311.25p 285.00p 311.25p 3724040
29/05/2014 292.50p 292.93p 285.00p 288.75p 1481992
28/05/2014 300.00p 300.00p 281.25p 292.50p 2388442
27/05/2014 292.50p 303.90p 285.00p 296.25p 1331382
23/05/2014 292.50p 300.00p 288.75p 292.50p 1485489
22/05/2014 292.50p 301.80p 285.37p 296.25p 2877896
21/05/2014 296.25p 304.12p 288.75p 292.50p 2030850
20/05/2014 311.25p 315.00p 292.50p 296.25p 3047059
19/05/2014 326.25p 334.27p 307.50p 307.50p 2238687
16/05/2014 311.25p 326.55p 311.22p 322.50p 2589315
15/05/2014 307.50p 330.00p 304.58p 311.25p 3106745
14/05/2014 303.75p 318.75p 294.90p 307.50p 2753293
13/05/2014 311.25p 341.25p 296.25p 300.00p 4968316
12/05/2014 292.50p 311.25p 285.00p 311.25p 2778572
09/05/2014 292.50p 326.25p 277.50p 288.75p 7358374
08/05/2014 300.00p 302.25p 270.00p 288.75p 10481202
07/05/2014 330.00p 337.50p 288.75p 288.75p 8161780
06/05/2014 345.00p 348.75p 309.15p 322.50p 8303322
02/05/2014 352.50p 365.93p 337.50p 345.00p 6509092
01/05/2014 382.50p 388.12p 345.00p 352.50p 5693308
30/04/2014 363.75p 390.00p 348.75p 375.00p 8431156
29/04/2014 300.00p 360.00p 294.75p 352.50p 9074957
28/04/2014 330.00p 367.50p 255.00p 300.00p 13939164
25/04/2014 378.75p 412.50p 300.00p 367.50p 18131928
24/04/2014 405.00p 416.25p 356.25p 375.00p 8999631
23/04/2014 341.25p 450.00p 292.94p 401.25p 17168072
22/04/2014 581.25p 603.75p 255.00p 356.25p 32263300
17/04/2014 562.50p 585.00p 555.00p 585.00p 3161678
16/04/2014 581.25p 596.25p 551.25p 562.50p 6602018
15/04/2014 596.25p 614.07p 549.15p 555.00p 8293944
14/04/2014 630.00p 630.00p 588.75p 600.00p 4874268
11/04/2014 637.50p 648.75p 615.75p 626.25p 2540011
10/04/2014 645.00p 652.50p 630.00p 645.00p 2107001
09/04/2014 645.00p 652.50p 615.75p 641.25p 2405232
08/04/2014 660.00p 682.50p 618.75p 637.50p 7400584
07/04/2014 603.75p 662.85p 583.35p 656.25p 16392061
04/04/2014 566.25p 588.75p 535.44p 585.00p 5774675
03/04/2014 528.75p 558.75p 521.25p 551.25p 6950976
02/04/2014 528.75p 540.00p 483.75p 521.25p 14813031
01/04/2014 540.00p 551.25p 516.02p 532.50p 7519154
31/03/2014 570.00p 588.75p 525.00p 551.25p 9423882
28/03/2014 551.25p 588.75p 517.68p 581.25p 5975998
27/03/2014 521.25p 551.25p 514.58p 547.50p 1855101
26/03/2014 528.75p 528.75p 506.43p 521.25p 2245256
25/03/2014 513.75p 532.69p 495.00p 525.00p 4218237
24/03/2014 532.50p 539.85p 500.25p 510.00p 2725639
21/03/2014 521.25p 536.10p 513.93p 528.75p 2125335
20/03/2014 525.00p 536.44p 510.00p 517.50p 1942825
19/03/2014 540.00p 540.19p 506.25p 521.25p 2279556
18/03/2014 558.75p 561.60p 532.50p 536.25p 2430250
17/03/2014 558.75p 566.25p 533.62p 551.25p 1756246
14/03/2014 566.25p 573.95p 540.00p 555.00p 3728359
13/03/2014 577.50p 592.50p 551.25p 566.25p 4230183
12/03/2014 547.50p 555.00p 525.00p 555.00p 4491108
11/03/2014 566.25p 566.25p 540.00p 555.00p 4420713
10/03/2014 517.50p 558.75p 514.65p 558.75p 2067740
07/03/2014 555.00p 567.00p 518.25p 525.00p 2106028
06/03/2014 558.75p 577.50p 555.00p 555.00p 2912695
05/03/2014 525.00p 569.25p 521.25p 558.75p 3682049
04/03/2014 510.00p 527.10p 487.50p 521.25p 2701592
03/03/2014 502.50p 536.25p 483.75p 506.25p 3585643
28/02/2014 506.25p 510.00p 498.75p 506.25p 2432074
27/02/2014 506.25p 510.00p 469.95p 506.25p 7436304
26/02/2014 543.75p 554.77p 473.33p 491.25p 9105088
25/02/2014 592.50p 596.18p 532.65p 536.25p 5629976
24/02/2014 558.75p 600.00p 558.75p 588.75p 3645956
21/02/2014 637.50p 641.25p 544.88p 555.00p 8624755
20/02/2014 660.00p 660.00p 633.75p 633.75p 4176475
19/02/2014 626.25p 669.00p 609.15p 660.00p 5686454
18/02/2014 600.00p 648.75p 596.25p 630.00p 7552328
17/02/2014 588.75p 600.00p 581.25p 596.25p 4656578
14/02/2014 585.00p 596.25p 572.40p 581.25p 4789832
13/02/2014 562.50p 588.75p 540.19p 577.50p 6654452
12/02/2014 525.00p 570.00p 513.90p 566.25p 7698629
11/02/2014 525.00p 536.25p 506.25p 521.25p 3803368
10/02/2014 487.50p 525.00p 484.12p 525.00p 4158999
07/02/2014 468.75p 495.00p 465.00p 487.50p 4242482
06/02/2014 438.75p 502.20p 438.75p 465.00p 5473278
05/02/2014 536.25p 573.75p 440.70p 446.25p 11596750
04/02/2014 480.00p 532.50p 468.75p 532.50p 13794441
03/02/2014 457.50p 476.25p 447.83p 468.75p 5811257
31/01/2014 438.75p 482.70p 420.00p 453.75p 14309629
30/01/2014 423.75p 445.20p 408.02p 438.75p 16254439
29/01/2014 412.50p 420.00p 390.00p 412.50p 10594017
28/01/2014 378.75p 408.75p 369.15p 405.00p 10009234
27/01/2014 348.75p 375.00p 341.25p 375.00p 7323944
24/01/2014 322.50p 360.00p 318.11p 360.00p 10924900
23/01/2014 326.25p 326.25p 317.27p 318.75p 4498369
22/01/2014 326.25p 326.25p 320.25p 326.25p 2577833
21/01/2014 333.75p 333.75p 321.00p 326.25p 3755360
20/01/2014 322.50p 333.75p 318.75p 333.75p 3303101
17/01/2014 322.50p 330.00p 315.00p 318.75p 4919757
16/01/2014 333.75p 333.75p 312.15p 318.75p 3428256
15/01/2014 352.50p 356.25p 326.25p 330.00p 3881258
14/01/2014 345.00p 363.75p 326.25p 345.00p 6158114
13/01/2014 303.75p 337.50p 300.38p 333.75p 7069931
10/01/2014 300.00p 303.75p 293.40p 300.00p 1830038
09/01/2014 307.50p 311.25p 298.52p 300.00p 1544005
08/01/2014 303.75p 311.25p 299.27p 307.50p 2140119
07/01/2014 300.00p 315.00p 296.25p 300.00p 3775631
06/01/2014 296.25p 303.75p 292.50p 296.25p 2141943
03/01/2014 288.75p 296.25p 286.87p 296.25p 3125260
02/01/2014 292.50p 310.05p 285.00p 288.75p 4531812
31/12/2013 277.50p 292.50p 271.65p 292.50p 1082819
30/12/2013 262.50p 284.10p 259.50p 277.50p 2538815
27/12/2013 255.00p 262.50p 251.25p 262.50p 989183
24/12/2013 251.25p 255.00p 251.25p 255.00p 749044
23/12/2013 251.25p 255.00p 247.50p 251.25p 1040245
20/12/2013 251.25p 253.13p 247.50p 247.50p 1077326
19/12/2013 255.00p 256.50p 249.38p 251.25p 1575926
18/12/2013 255.00p 262.50p 251.25p 251.25p 1976356
17/12/2013 255.00p 258.75p 251.25p 251.25p 860012
16/12/2013 251.25p 255.00p 251.25p 255.00p 1811143
13/12/2013 255.00p 258.75p 251.25p 255.00p 817827
12/12/2013 255.00p 257.24p 251.25p 253.13p 438009
11/12/2013 258.75p 262.50p 251.10p 251.25p 857972
10/12/2013 258.75p 262.50p 251.25p 262.50p 1879860
09/12/2013 266.25p 268.12p 254.95p 258.75p 1376544
06/12/2013 255.00p 262.50p 251.25p 262.50p 2149550
05/12/2013 255.00p 255.00p 247.50p 255.00p 1611129
04/12/2013 251.25p 257.85p 247.50p 251.25p 866867
03/12/2013 255.00p 255.00p 247.50p 251.25p 608251
02/12/2013 255.00p 258.75p 247.50p 255.00p 1044398
29/11/2013 251.25p 258.00p 247.50p 255.00p 964935
28/11/2013 262.50p 266.25p 255.00p 255.00p 845242
27/11/2013 262.50p 266.25p 251.25p 262.50p 1787669
26/11/2013 266.25p 269.10p 256.87p 266.25p 1598798
25/11/2013 255.00p 273.75p 253.14p 270.00p 2438243
22/11/2013 247.50p 258.75p 243.75p 255.00p 2102799
21/11/2013 240.00p 247.50p 240.00p 243.75p 1260925
20/11/2013 243.75p 243.75p 237.91p 240.00p 3606988
19/11/2013 247.50p 249.73p 240.00p 240.00p 985201
18/11/2013 243.75p 250.13p 240.00p 247.50p 1957876
15/11/2013 251.25p 251.25p 239.63p 243.75p 2434540
14/11/2013 236.25p 240.00p 233.33p 240.00p 345024
13/11/2013 243.75p 243.79p 236.25p 240.00p 579904
12/11/2013 240.00p 243.75p 236.18p 240.00p 588078
11/11/2013 240.00p 246.87p 236.25p 240.00p 1024586
08/11/2013 240.00p 247.50p 236.25p 240.00p 1216036
07/11/2013 236.25p 240.15p 232.50p 232.50p 485627
06/11/2013 240.00p 240.00p 236.25p 238.12p 250184
05/11/2013 243.75p 243.75p 236.25p 240.00p 759715
04/11/2013 247.50p 252.75p 238.91p 240.00p 1020495
01/11/2013 240.00p 247.50p 236.25p 243.75p 1430388
31/10/2013 240.00p 240.15p 234.17p 236.25p 1019559
30/10/2013 240.00p 241.88p 236.25p 240.00p 1091037
29/10/2013 251.25p 253.80p 236.25p 238.12p 1555130
28/10/2013 255.00p 258.75p 244.52p 247.50p 800269
25/10/2013 262.50p 266.25p 247.50p 258.75p 1974072
24/10/2013 266.25p 270.00p 262.50p 266.25p 1831136
23/10/2013 262.50p 270.00p 258.75p 266.25p 2029503
22/10/2013 258.75p 265.50p 253.66p 258.75p 5612060
21/10/2013 251.25p 258.75p 240.00p 255.00p 5365006
18/10/2013 243.75p 247.50p 240.00p 243.75p 1017268
17/10/2013 243.75p 247.50p 239.85p 243.75p 860978
16/10/2013 247.50p 247.50p 240.00p 243.75p 1177416
15/10/2013 243.75p 247.50p 240.00p 243.75p 8734799
14/10/2013 243.75p 246.60p 239.86p 243.75p 1218282
11/10/2013 240.00p 247.50p 236.25p 243.75p 3283908
10/10/2013 240.00p 243.75p 233.25p 240.00p 3793784
09/10/2013 232.50p 247.80p 217.50p 240.00p 3509561
08/10/2013 213.75p 221.25p 195.00p 217.50p 3100131
07/10/2013 225.00p 225.00p 206.25p 210.00p 2166715
04/10/2013 236.25p 237.00p 222.75p 228.75p 1962770
03/10/2013 232.50p 240.00p 232.50p 236.25p 880148
02/10/2013 236.25p 239.70p 221.40p 232.50p 3392512
01/10/2013 243.75p 245.85p 236.56p 240.00p 828344
30/09/2013 251.25p 251.25p 240.00p 247.50p 874996
27/09/2013 247.50p 251.25p 243.75p 247.50p 904792
26/09/2013 258.75p 258.75p 243.75p 247.50p 979148
25/09/2013 247.50p 258.75p 236.25p 255.00p 2297854
24/09/2013 247.50p 255.00p 243.75p 255.00p 864768
23/09/2013 251.25p 255.00p 240.00p 243.75p 998260
20/09/2013 251.25p 255.00p 247.50p 247.50p 636931
19/09/2013 251.25p 266.25p 247.50p 251.25p 3260714
18/09/2013 243.75p 248.99p 236.96p 247.50p 793170
17/09/2013 251.25p 253.35p 245.33p 247.50p 559013
16/09/2013 258.75p 258.75p 245.62p 249.38p 660124
13/09/2013 258.75p 262.50p 255.00p 258.75p 312559
12/09/2013 262.50p 265.35p 251.25p 256.87p 494836
11/09/2013 258.75p 269.55p 252.92p 260.63p 1032714
10/09/2013 255.00p 260.85p 251.25p 258.75p 1340565
09/09/2013 251.25p 258.75p 247.50p 251.25p 1312948
06/09/2013 251.25p 255.00p 245.25p 247.50p 1909624
05/09/2013 243.75p 255.00p 240.19p 251.25p 1646945
04/09/2013 240.00p 247.50p 236.25p 241.88p 825809
03/09/2013 225.00p 243.75p 223.13p 240.00p 1249824
02/09/2013 236.25p 238.88p 218.25p 228.75p 1274298
30/08/2013 251.25p 251.25p 232.33p 232.50p 879142
29/08/2013 255.00p 257.25p 240.00p 247.50p 792147
28/08/2013 247.50p 270.00p 234.75p 247.50p 3276748
27/08/2013 228.75p 251.62p 225.60p 251.25p 3216760
23/08/2013 213.75p 232.50p 210.75p 228.75p 4236380
22/08/2013 202.50p 213.75p 196.50p 213.75p 2528007
21/08/2013 202.50p 206.25p 195.07p 206.25p 2226002
20/08/2013 183.75p 202.50p 180.56p 202.50p 1933007
19/08/2013 202.50p 211.50p 177.15p 183.75p 3766101
16/08/2013 198.75p 202.50p 191.25p 196.87p 1077847
15/08/2013 198.75p 206.25p 192.15p 198.75p 2460661

*Close Price adjusted for both dividends and splits