Watchstone Group (WTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/01/2012 106.88p 110.62p 105.00p 110.62p 120919
12/01/2012 108.75p 116.25p 103.13p 106.88p 163689
11/01/2012 101.25p 106.50p 101.25p 105.00p 117680
10/01/2012 99.37p 102.75p 93.75p 101.25p 122353
09/01/2012 99.37p 105.00p 90.22p 99.37p 125297
06/01/2012 101.25p 102.71p 86.25p 99.37p 157374
05/01/2012 101.25p 104.75p 99.32p 101.25p 38164
04/01/2012 101.25p 105.00p 97.50p 101.25p 63513
03/01/2012 112.50p 117.00p 93.75p 101.25p 197082
30/12/2011 93.75p 120.00p 91.97p 112.50p 196961
29/12/2011 75.00p 101.25p 75.00p 93.75p 92688
28/12/2011 75.00p 81.00p 69.92p 75.00p 40682
23/12/2011 73.12p 74.81p 69.75p 73.50p 55873
22/12/2011 76.88p 77.25p 69.00p 73.12p 66485
21/12/2011 76.88p 76.88p 67.50p 76.88p 34402
20/12/2011 78.75p 80.24p 71.25p 76.88p 32257
19/12/2011 78.75p 82.50p 73.50p 78.75p 61354
16/12/2011 76.88p 81.37p 71.25p 78.75p 132085
15/12/2011 75.00p 77.25p 75.00p 76.88p 10685
14/12/2011 75.00p 77.25p 68.29p 75.00p 20507
13/12/2011 60.00p 78.75p 60.00p 75.00p 102514
12/12/2011 56.25p 60.00p 49.50p 56.25p 32153
09/12/2011 52.50p 60.00p 47.25p 56.25p 16063
08/12/2011 52.50p 54.00p 45.00p 52.50p 6960
07/12/2011 52.50p 58.50p 45.00p 52.50p 54794
06/12/2011 52.50p 54.41p 47.25p 52.50p 12803
05/12/2011 50.63p 60.00p 45.00p 54.37p 106153
02/12/2011 43.13p 67.50p 41.10p 43.13p 10306667
01/12/2011 43.13p 43.13p 41.25p 43.13p 16667
30/11/2011 43.13p 43.46p 41.25p 43.13p 201104
29/11/2011 43.13p 43.46p 41.25p 43.13p 72114
28/11/2011 43.13p 43.50p 41.25p 43.13p 711218
25/11/2011 41.25p 43.13p 41.25p 43.13p 33333
24/11/2011 41.25p 44.06p 37.42p 41.25p 8015020
23/11/2011 39.37p 45.00p 37.50p 41.25p 81187
22/11/2011 39.37p 45.00p 39.37p 39.37p 6629
21/11/2011 37.50p 45.00p 37.50p 37.50p 0
18/11/2011 37.50p 45.00p 37.50p 37.50p 1520
17/11/2011 37.50p 45.00p 37.50p 37.50p 31000
16/11/2011 33.75p 45.00p 33.75p 37.50p 15708
15/11/2011 33.75p 37.50p 33.75p 33.75p 3867
14/11/2011 33.75p 45.00p 33.75p 33.75p 567185
11/11/2011 33.75p 36.60p 30.00p 33.75p 4167
10/11/2011 30.00p 36.60p 30.00p 33.75p 4067
09/11/2011 28.13p 31.87p 28.13p 28.13p 0
08/11/2011 28.13p 31.87p 28.13p 28.13p 0
07/11/2011 31.87p 31.87p 28.13p 28.13p 90
04/11/2011 33.75p 37.13p 31.87p 31.87p 2500
03/11/2011 31.87p 35.03p 31.87p 33.75p 21852
02/11/2011 30.00p 37.50p 30.00p 31.87p 26439
01/11/2011 31.87p 33.75p 28.31p 30.00p 43867
31/10/2011 31.87p 33.75p 26.25p 30.00p 95069
28/10/2011 37.50p 37.50p 33.75p 33.75p 15945
27/10/2011 39.37p 39.37p 33.75p 37.50p 17941
26/10/2011 39.37p 41.25p 39.37p 39.37p 10000
25/10/2011 39.37p 39.37p 36.00p 37.50p 3411
24/10/2011 41.25p 42.94p 39.37p 39.37p 12100
21/10/2011 37.50p 44.17p 34.54p 41.25p 28289
20/10/2011 39.37p 39.71p 37.50p 37.50p 10222
19/10/2011 39.37p 44.78p 37.50p 39.37p 18667
18/10/2011 35.62p 39.37p 34.50p 39.37p 0
17/10/2011 35.62p 39.00p 34.50p 35.62p 8415
14/10/2011 33.75p 35.62p 31.87p 33.75p 0
13/10/2011 33.75p 35.62p 31.87p 33.75p 0
12/10/2011 33.75p 35.62p 31.87p 33.75p 0
11/10/2011 33.75p 35.62p 31.87p 33.75p 0
10/10/2011 33.75p 35.62p 31.87p 33.75p 0
07/10/2011 35.62p 35.62p 31.87p 33.75p 0
06/10/2011 35.62p 35.62p 31.87p 35.62p 0
05/10/2011 35.62p 35.62p 31.87p 35.62p 0
04/10/2011 35.62p 35.62p 31.87p 35.62p 0
03/10/2011 35.62p 35.62p 31.87p 35.62p 0
30/09/2011 35.62p 35.62p 31.87p 35.62p 0
29/09/2011 35.62p 35.62p 31.87p 35.62p 0
28/09/2011 35.62p 35.62p 31.87p 35.62p 0
27/09/2011 35.62p 35.62p 31.87p 35.62p 0
26/09/2011 35.62p 35.62p 31.87p 35.62p 0
23/09/2011 31.87p 35.62p 31.87p 35.62p 8667
22/09/2011 31.87p 39.37p 31.87p 31.87p 0
21/09/2011 31.87p 39.37p 31.87p 31.87p 0
20/09/2011 35.62p 39.37p 31.87p 31.87p 0
19/09/2011 35.62p 39.37p 33.75p 35.62p 0
16/09/2011 39.37p 39.37p 33.75p 35.62p 1482
15/09/2011 39.37p 39.37p 39.37p 39.37p 0
14/09/2011 39.37p 42.00p 39.37p 39.37p 0
13/09/2011 39.37p 42.00p 39.37p 39.37p 0
12/09/2011 39.37p 42.00p 39.37p 39.37p 0
09/09/2011 39.37p 42.00p 39.37p 39.37p 0
08/09/2011 39.37p 42.00p 39.37p 39.37p 0
07/09/2011 39.37p 42.00p 39.37p 39.37p 0
06/09/2011 39.37p 42.00p 39.37p 39.37p 0
05/09/2011 39.37p 42.00p 39.37p 39.37p 0
02/09/2011 39.37p 42.00p 39.37p 39.37p 0
01/09/2011 39.37p 42.00p 39.37p 39.37p 0
31/08/2011 39.37p 42.00p 39.37p 39.37p 0
30/08/2011 39.37p 42.00p 39.37p 39.37p 0
26/08/2011 39.37p 42.00p 39.37p 39.37p 0
25/08/2011 39.37p 42.00p 39.37p 39.37p 0
24/08/2011 39.37p 42.00p 39.37p 39.37p 0
23/08/2011 39.37p 42.00p 39.37p 39.37p 0
22/08/2011 39.37p 42.00p 39.37p 39.37p 0
19/08/2011 39.37p 42.00p 39.37p 39.37p 4691
18/08/2011 39.37p 45.00p 38.25p 39.37p 0
17/08/2011 39.37p 45.00p 38.25p 39.37p 0
16/08/2011 39.37p 45.00p 38.25p 39.37p 0
15/08/2011 45.00p 45.00p 38.25p 39.37p 13950
12/08/2011 45.00p 45.00p 45.00p 45.00p 0
11/08/2011 45.00p 45.00p 45.00p 45.00p 0
10/08/2011 45.00p 45.00p 45.00p 45.00p 0
09/08/2011 45.00p 45.00p 45.00p 45.00p 0
08/08/2011 45.00p 45.00p 45.00p 45.00p 0
05/08/2011 45.00p 51.75p 39.00p 45.00p 3503
04/08/2011 46.88p 46.88p 46.88p 46.88p 0
03/08/2011 48.75p 48.75p 46.88p 46.88p 0
02/08/2011 48.75p 58.13p 43.13p 48.75p 0
01/08/2011 52.50p 58.13p 43.13p 48.75p 17572
29/07/2011 52.50p 59.70p 45.30p 52.50p 1904
28/07/2011 52.50p 59.99p 52.50p 52.50p 0
27/07/2011 52.50p 59.99p 52.50p 52.50p 0
26/07/2011 52.50p 59.99p 52.50p 52.50p 0
25/07/2011 52.50p 59.99p 52.50p 52.50p 4972
22/07/2011 54.37p 57.00p 48.98p 52.50p 20900
21/07/2011 52.50p 58.13p 37.50p 54.37p 0
20/07/2011 37.50p 58.13p 37.50p 52.50p 29215
19/07/2011 39.37p 45.00p 37.50p 37.50p 0
18/07/2011 45.00p 45.00p 37.50p 39.37p 166667
15/07/2011 45.00p 47.10p 45.00p 45.00p 2081
14/07/2011 45.00p 47.10p 45.00p 45.00p 397
13/07/2011 45.00p 47.10p 41.25p 45.00p 361
12/07/2011 41.25p 41.97p 41.25p 41.25p 2343
11/07/2011 41.25p 41.96p 37.50p 41.25p 35876
08/07/2011 41.25p 42.43p 37.50p 41.25p 21471
07/07/2011 43.13p 45.00p 37.50p 41.25p 87239
06/07/2011 46.88p 48.35p 45.00p 45.00p 2446
05/07/2011 46.88p 48.35p 46.88p 46.88p 5115
04/07/2011 46.88p 48.34p 43.61p 46.88p 2856
01/07/2011 46.88p 48.72p 45.00p 46.88p 0
30/06/2011 46.88p 48.72p 45.00p 46.88p 0
29/06/2011 46.88p 48.72p 45.00p 46.88p 0
28/06/2011 46.88p 48.72p 45.00p 46.88p 0
27/06/2011 46.88p 48.72p 45.00p 46.88p 0
24/06/2011 46.88p 48.72p 45.00p 46.88p 0
23/06/2011 45.00p 48.72p 45.00p 46.88p 4100
22/06/2011 45.00p 46.88p 45.00p 45.00p 13830
21/06/2011 45.00p 51.60p 45.00p 45.00p 33333
20/06/2011 45.00p 45.00p 45.00p 45.00p 0
17/06/2011 46.88p 46.88p 41.25p 45.00p 12852
16/06/2011 48.75p 48.75p 41.25p 46.88p 1405
15/06/2011 48.75p 52.50p 43.50p 48.75p 0
14/06/2011 48.75p 52.50p 43.50p 48.75p 0
13/06/2011 46.88p 48.75p 43.50p 48.75p 563
10/06/2011 46.88p 49.35p 41.25p 46.88p 0
09/06/2011 45.00p 49.35p 41.25p 46.88p 0
08/06/2011 45.00p 49.35p 41.25p 45.00p 0
07/06/2011 45.00p 49.35p 41.25p 45.00p 0
06/06/2011 41.25p 49.35p 41.25p 45.00p 2684
03/06/2011 37.50p 41.25p 37.50p 41.25p 0
02/06/2011 31.87p 37.50p 31.87p 37.50p 3333
01/06/2011 31.87p 37.50p 30.00p 31.87p 18619
31/05/2011 30.00p 33.38p 30.00p 31.87p 7807
27/05/2011 41.25p 41.25p 30.00p 30.00p 10000
26/05/2011 45.00p 45.00p 33.75p 41.25p 6667
25/05/2011 45.00p 45.00p 45.00p 45.00p 0
24/05/2011 45.00p 45.00p 45.00p 45.00p 0
23/05/2011 45.00p 45.00p 45.00p 45.00p 0
20/05/2011 45.00p 45.00p 45.00p 45.00p 0
19/05/2011 39.37p 47.44p 39.37p 45.00p 2951
18/05/2011 41.25p 41.25p 33.75p 41.25p 19644
17/05/2011 33.75p 58.09p 33.75p 41.25p 7391

*Close Price adjusted for both dividends and splits