Watchstone Group (WTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/10/2012 198.75p 213.60p 197.25p 208.12p 655109
26/10/2012 204.38p 204.38p 195.00p 198.75p 729194
25/10/2012 204.38p 206.25p 202.50p 204.38p 253939
24/10/2012 208.12p 213.75p 202.50p 202.50p 273792
23/10/2012 208.12p 217.50p 206.25p 208.12p 1007540
22/10/2012 200.63p 211.86p 198.75p 208.12p 665988
19/10/2012 196.87p 201.00p 192.75p 200.63p 492601
18/10/2012 204.38p 206.25p 195.07p 196.87p 1472642
17/10/2012 195.00p 206.25p 195.00p 206.25p 1168932
16/10/2012 187.50p 198.75p 187.35p 195.00p 1155701
15/10/2012 191.25p 195.00p 183.75p 187.50p 798108
12/10/2012 183.75p 184.50p 180.75p 181.88p 341682
11/10/2012 178.13p 186.00p 178.13p 180.00p 488337
10/10/2012 174.37p 183.75p 170.41p 178.13p 640816
09/10/2012 165.00p 177.74p 165.00p 172.50p 456172
08/10/2012 159.38p 167.82p 158.25p 165.00p 349249
05/10/2012 159.38p 161.25p 156.00p 159.38p 347329
04/10/2012 157.50p 161.25p 156.00p 159.38p 301906
03/10/2012 157.50p 160.50p 156.38p 157.50p 88858
02/10/2012 157.50p 159.00p 155.55p 157.50p 129175
01/10/2012 157.50p 161.25p 154.65p 157.50p 179464
28/09/2012 155.62p 157.50p 153.75p 157.50p 245129
27/09/2012 148.13p 156.60p 146.25p 155.62p 306875
26/09/2012 153.75p 154.50p 146.25p 148.13p 151719
25/09/2012 153.75p 154.43p 150.15p 151.87p 100371
24/09/2012 153.75p 157.50p 151.88p 153.75p 155132
21/09/2012 151.87p 157.35p 150.38p 153.75p 160744
20/09/2012 157.50p 160.50p 146.40p 151.87p 145367
19/09/2012 153.75p 161.25p 153.75p 157.50p 229133
18/09/2012 155.62p 165.00p 152.25p 153.75p 414802
17/09/2012 148.13p 153.75p 147.76p 153.75p 166072
14/09/2012 150.00p 153.00p 146.25p 148.13p 169198
13/09/2012 146.25p 151.86p 143.62p 150.00p 135009
12/09/2012 153.75p 157.12p 135.37p 146.25p 726419
11/09/2012 155.62p 157.50p 150.00p 153.75p 201305
10/09/2012 159.38p 168.00p 154.50p 155.62p 947342
07/09/2012 150.00p 161.25p 146.40p 159.38p 1237428
06/09/2012 142.50p 151.50p 141.75p 148.50p 633741
05/09/2012 136.88p 148.50p 135.00p 142.50p 443564
04/09/2012 138.75p 148.20p 131.94p 136.88p 412686
03/09/2012 121.88p 134.55p 121.88p 133.12p 181747
31/08/2012 121.88p 123.68p 120.20p 121.88p 68272
30/08/2012 118.12p 122.62p 116.82p 121.88p 161758
29/08/2012 120.00p 123.75p 116.25p 118.12p 358118
28/08/2012 121.88p 125.25p 117.00p 120.00p 249283
24/08/2012 121.88p 125.25p 118.50p 121.88p 75993
23/08/2012 114.38p 127.50p 113.63p 121.88p 319790
22/08/2012 125.63p 125.63p 108.79p 114.38p 237652
21/08/2012 127.50p 129.75p 123.75p 125.63p 108869
20/08/2012 127.50p 133.35p 126.00p 127.50p 172723
17/08/2012 127.50p 131.25p 124.20p 127.50p 160296
16/08/2012 129.38p 133.35p 126.00p 127.50p 320642
15/08/2012 127.50p 131.25p 123.75p 129.75p 350056
14/08/2012 121.88p 134.62p 120.75p 123.75p 532408
13/08/2012 116.25p 123.00p 113.25p 120.75p 242886
10/08/2012 112.50p 119.85p 112.50p 116.25p 166837
09/08/2012 108.75p 116.02p 108.75p 112.50p 74384
08/08/2012 112.50p 114.60p 105.56p 108.75p 83847
07/08/2012 112.50p 118.95p 108.75p 112.50p 119783
06/08/2012 110.62p 116.25p 108.75p 112.50p 156599
03/08/2012 105.00p 115.50p 105.00p 112.50p 230961
02/08/2012 105.00p 108.75p 103.13p 105.00p 169615
01/08/2012 103.13p 105.00p 102.05p 103.13p 426304
31/07/2012 103.13p 106.50p 101.25p 103.13p 136391
30/07/2012 101.25p 105.00p 101.25p 103.13p 196076
27/07/2012 95.62p 104.25p 93.75p 101.25p 2057338
26/07/2012 97.50p 101.10p 93.83p 95.62p 372981
25/07/2012 99.37p 100.87p 96.75p 97.50p 66760
24/07/2012 103.13p 103.13p 96.75p 99.37p 100341
23/07/2012 105.00p 112.50p 101.25p 103.13p 512241
20/07/2012 97.50p 108.60p 97.50p 103.13p 782444
19/07/2012 95.62p 101.25p 90.15p 97.50p 278342
18/07/2012 99.37p 99.37p 93.75p 95.62p 148398
17/07/2012 99.37p 100.50p 97.50p 99.37p 206338
16/07/2012 102.00p 103.20p 96.30p 99.37p 119323
13/07/2012 101.25p 106.88p 99.00p 102.00p 636643
12/07/2012 103.13p 110.85p 97.88p 101.25p 968796
11/07/2012 93.75p 104.63p 93.75p 103.13p 609001
10/07/2012 82.50p 99.75p 80.25p 93.75p 925640
09/07/2012 84.38p 90.00p 82.50p 82.50p 355517
06/07/2012 78.75p 84.00p 75.00p 82.50p 252789
05/07/2012 76.88p 81.00p 76.88p 78.75p 273935
04/07/2012 76.88p 85.35p 75.00p 76.88p 263656
03/07/2012 78.75p 78.75p 75.00p 76.88p 219424
02/07/2012 76.88p 78.75p 75.38p 78.75p 155104
29/06/2012 76.88p 81.00p 75.31p 76.88p 88586
28/06/2012 80.63p 80.63p 75.75p 78.75p 72215
27/06/2012 80.63p 81.45p 78.75p 80.63p 68260
26/06/2012 86.25p 86.25p 79.50p 80.63p 97066
25/06/2012 86.25p 87.75p 82.95p 86.25p 52614
22/06/2012 80.63p 88.50p 78.75p 86.25p 434159
21/06/2012 78.75p 82.50p 77.25p 80.63p 438691
20/06/2012 78.75p 81.75p 75.75p 78.75p 497445
19/06/2012 78.75p 82.50p 76.66p 78.75p 214519
18/06/2012 78.75p 81.00p 75.15p 78.75p 172074
15/06/2012 76.88p 77.85p 75.00p 76.88p 130108
14/06/2012 80.63p 81.37p 70.56p 76.88p 273207
13/06/2012 84.38p 84.38p 77.33p 80.63p 115726
12/06/2012 88.13p 90.00p 78.82p 84.38p 257529
11/06/2012 86.25p 90.00p 84.00p 88.13p 374218
08/06/2012 88.13p 89.85p 86.25p 86.25p 251768
07/06/2012 88.13p 90.00p 86.25p 86.40p 156316
06/06/2012 93.75p 93.75p 86.25p 88.13p 119521
01/06/2012 93.75p 94.80p 90.00p 93.75p 69429
31/05/2012 93.75p 96.45p 91.50p 93.75p 187123
30/05/2012 99.37p 102.75p 93.75p 93.75p 128499
29/05/2012 91.88p 104.85p 91.88p 99.37p 395578
28/05/2012 86.25p 93.75p 84.38p 91.88p 469896
25/05/2012 84.38p 86.25p 82.50p 84.38p 65859
24/05/2012 84.38p 88.13p 82.50p 84.38p 81552
23/05/2012 86.25p 88.50p 82.50p 84.38p 70073
22/05/2012 90.00p 91.50p 82.50p 86.25p 284137
21/05/2012 91.88p 91.88p 82.50p 90.00p 265757
18/05/2012 97.50p 97.50p 90.00p 91.88p 40831
17/05/2012 99.37p 99.37p 93.75p 97.50p 39410
16/05/2012 103.13p 103.13p 96.84p 99.37p 50488
15/05/2012 103.13p 103.13p 101.25p 103.13p 70662
14/05/2012 103.13p 103.50p 101.25p 103.13p 49224
11/05/2012 103.13p 103.13p 101.25p 103.13p 37141
10/05/2012 103.13p 105.00p 101.25p 103.13p 1175997
09/05/2012 110.62p 120.00p 101.25p 103.13p 246755
08/05/2012 101.25p 105.00p 101.25p 103.13p 130290
04/05/2012 101.25p 102.00p 95.62p 101.25p 201981
03/05/2012 106.88p 106.88p 97.50p 101.25p 90326
02/05/2012 106.88p 106.88p 101.25p 106.88p 61335
01/05/2012 106.88p 106.88p 101.25p 106.88p 73823
30/04/2012 106.88p 106.88p 101.25p 106.88p 58537
27/04/2012 106.88p 106.88p 101.25p 106.88p 51597
26/04/2012 106.88p 106.88p 99.00p 106.88p 41042
25/04/2012 106.88p 106.88p 101.25p 106.88p 37311
24/04/2012 106.88p 106.88p 101.25p 106.88p 32149
23/04/2012 108.75p 108.75p 101.25p 106.88p 27561
20/04/2012 108.75p 108.75p 105.00p 108.75p 61806
19/04/2012 103.13p 108.75p 102.00p 108.75p 418731
18/04/2012 101.25p 101.25p 97.50p 99.37p 94541
17/04/2012 105.00p 105.00p 97.50p 101.25p 78233
16/04/2012 105.00p 105.00p 99.37p 105.00p 55641
13/04/2012 105.00p 105.00p 101.25p 105.00p 125885
12/04/2012 105.00p 105.00p 101.25p 105.00p 256382
11/04/2012 108.75p 108.75p 104.25p 105.00p 47225
10/04/2012 108.75p 108.75p 105.00p 108.75p 46125
05/04/2012 108.75p 108.75p 105.00p 108.75p 31711
04/04/2012 108.75p 108.75p 105.00p 108.75p 43223
03/04/2012 112.50p 112.50p 105.15p 108.75p 52006
02/04/2012 114.38p 115.50p 105.00p 112.50p 35596
30/03/2012 118.12p 118.12p 112.50p 114.38p 17933
29/03/2012 118.12p 118.12p 110.25p 118.12p 57563
28/03/2012 118.12p 118.12p 115.90p 118.12p 38700
27/03/2012 112.50p 118.12p 112.50p 118.12p 45772
26/03/2012 118.12p 118.12p 108.75p 118.12p 273013
23/03/2012 116.25p 119.17p 112.80p 118.12p 131903
22/03/2012 121.88p 121.88p 116.25p 121.88p 30382
21/03/2012 121.88p 123.75p 116.25p 121.88p 83008
20/03/2012 121.88p 122.99p 115.89p 120.00p 87118
19/03/2012 129.38p 132.75p 120.00p 123.75p 381907
16/03/2012 120.00p 123.75p 114.00p 123.75p 205369
15/03/2012 120.00p 123.60p 114.38p 116.25p 132349
14/03/2012 105.00p 126.00p 105.00p 116.25p 322242
13/03/2012 103.13p 105.00p 97.95p 105.00p 129165
12/03/2012 105.00p 105.00p 99.00p 103.13p 251780
09/03/2012 105.00p 105.00p 101.25p 105.00p 69829
08/03/2012 105.00p 109.50p 102.00p 105.00p 43679
07/03/2012 103.13p 105.00p 101.29p 105.00p 50399
06/03/2012 106.88p 106.88p 101.25p 103.13p 57735
05/03/2012 106.88p 112.50p 105.00p 106.88p 103201
02/03/2012 103.13p 106.50p 101.10p 105.00p 16404
01/03/2012 101.25p 103.13p 97.50p 103.13p 861325
29/02/2012 101.25p 101.25p 97.50p 101.25p 28907
28/02/2012 101.25p 102.60p 97.50p 101.25p 109948
27/02/2012 103.13p 109.80p 97.50p 101.25p 141508
24/02/2012 103.13p 104.25p 101.63p 103.13p 29864
23/02/2012 103.13p 104.25p 101.32p 103.13p 65304
22/02/2012 106.88p 106.88p 101.55p 103.13p 16609
21/02/2012 108.75p 108.75p 102.24p 106.88p 76350
20/02/2012 108.75p 120.00p 105.00p 108.75p 99418
17/02/2012 110.62p 110.62p 106.50p 108.75p 66519
16/02/2012 112.50p 114.75p 104.27p 112.50p 208646
15/02/2012 110.62p 114.38p 109.95p 114.38p 17094
14/02/2012 110.62p 112.50p 105.00p 110.62p 33187
13/02/2012 110.62p 111.00p 108.75p 110.62p 36740
10/02/2012 112.50p 112.50p 108.75p 110.62p 46779
09/02/2012 118.12p 118.12p 108.75p 112.50p 49841
08/02/2012 116.25p 119.62p 108.75p 118.12p 118482
07/02/2012 112.50p 119.25p 109.50p 116.25p 129962
06/02/2012 106.88p 116.02p 106.88p 112.50p 163760
03/02/2012 105.00p 106.88p 101.25p 106.88p 49220
02/02/2012 105.00p 105.00p 98.25p 105.00p 74921
01/02/2012 106.88p 106.88p 101.25p 105.00p 17349
31/01/2012 108.75p 110.85p 105.00p 106.88p 27232
30/01/2012 114.38p 114.38p 107.55p 108.75p 54447
27/01/2012 114.38p 114.38p 108.75p 114.38p 673452
26/01/2012 112.50p 117.64p 109.20p 114.38p 39820
25/01/2012 118.12p 121.50p 108.75p 110.62p 145435
24/01/2012 108.75p 122.62p 105.00p 116.25p 132411
23/01/2012 106.88p 112.50p 105.00p 108.75p 257710
20/01/2012 108.75p 108.75p 99.00p 106.88p 30628
19/01/2012 108.75p 108.75p 105.00p 108.75p 27046
18/01/2012 108.75p 108.75p 105.00p 108.75p 14828
17/01/2012 108.75p 109.13p 105.00p 106.88p 26859
16/01/2012 110.62p 110.62p 105.00p 108.75p 78171

*Close Price adjusted for both dividends and splits