Watchstone Group (WTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/09/2020 66.60p 68.58p 65.50p 65.50p 64197
21/09/2020 66.20p 68.80p 66.00p 66.80p 19456
18/09/2020 68.00p 68.95p 66.30p 66.70p 19342
17/09/2020 67.00p 68.28p 65.36p 67.20p 58278
16/09/2020 64.80p 66.10p 61.00p 65.30p 87035
15/09/2020 63.00p 63.60p 63.04p 63.60p 632
14/09/2020 63.00p 64.00p 61.00p 63.50p 25839
11/09/2020 60.20p 63.50p 61.00p 63.50p 14979
10/09/2020 60.20p 64.56p 60.20p 63.50p 99735
09/09/2020 61.80p 63.00p 60.00p 61.70p 55623
08/09/2020 59.80p 61.44p 59.80p 60.30p 29323
07/09/2020 58.00p 61.00p 57.80p 57.80p 30561
04/09/2020 59.00p 61.00p 59.00p 60.00p 6904
03/09/2020 58.40p 59.20p 58.29p 59.20p 117
02/09/2020 58.40p 59.20p 58.20p 59.20p 14860
01/09/2020 58.40p 61.40p 58.40p 59.20p 15005
31/08/2020 58.40p 60.74p 58.40p 60.60p 47353
28/08/2020 58.40p 60.74p 58.40p 60.60p 47353
27/08/2020 62.00p 60.10p 58.85p 60.10p 654
26/08/2020 62.00p 60.10p 58.85p 60.10p 33
25/08/2020 62.00p 60.86p 58.85p 60.00p 41282
24/08/2020 62.00p 60.90p 58.85p 60.00p 6797
21/08/2020 62.00p 62.00p 58.77p 60.00p 29208
20/08/2020 59.80p 61.05p 58.85p 60.00p 8399
19/08/2020 59.80p 61.05p 58.77p 60.00p 21220
18/08/2020 59.80p 61.50p 58.50p 60.00p 2041
17/08/2020 59.80p 60.00p 58.20p 58.30p 95585
14/08/2020 58.00p 61.32p 59.50p 59.50p 89865
13/08/2020 58.00p 60.36p 59.50p 59.50p 21070
12/08/2020 58.00p 60.94p 58.00p 59.50p 22290
11/08/2020 61.20p 63.50p 58.04p 60.00p 111594
10/08/2020 60.00p 66.00p 60.00p 62.50p 151698
07/08/2020 52.80p 73.62p 51.62p 64.10p 319235
06/08/2020 48.10p 52.09p 48.10p 50.50p 26355
05/08/2020 52.80p 50.50p 48.81p 50.50p 20365
04/08/2020 52.80p 52.80p 48.10p 50.50p 20931
03/08/2020 50.00p 53.00p 48.42p 51.50p 111866
31/07/2020 48.10p 51.41p 50.00p 50.00p 5552
30/07/2020 48.10p 50.00p 48.10p 50.00p 7065
29/07/2020 53.00p 51.10p 51.05p 51.05p 13619
28/07/2020 53.00p 51.10p 49.70p 51.10p 35
27/07/2020 53.00p 53.00p 51.60p 51.60p 6000
24/07/2020 52.40p 52.40p 48.00p 48.00p 12205
23/07/2020 45.00p 52.33p 44.04p 50.50p 146819
22/07/2020 88.00p 88.73p 85.17p 87.00p 29547
21/07/2020 86.40p 87.00p 80.68p 83.50p 59219
20/07/2020 83.00p 84.32p 79.57p 81.50p 865
17/07/2020 83.00p 84.00p 79.16p 81.50p 29121
16/07/2020 82.00p 80.50p 78.92p 80.50p 633
15/07/2020 82.00p 84.00p 78.20p 81.00p 5743
14/07/2020 83.00p 84.00p 80.60p 83.00p 37530
13/07/2020 81.40p 83.56p 80.76p 82.30p 2000
10/07/2020 81.40p 83.77p 80.20p 82.20p 374018
09/07/2020 81.40p 82.60p 80.02p 81.00p 38336
08/07/2020 80.20p 82.70p 80.24p 82.70p 10308
07/07/2020 80.20p 82.50p 79.25p 81.50p 34790
06/07/2020 84.80p 82.10p 80.24p 82.00p 20088
03/07/2020 84.80p 84.80p 80.20p 81.10p 40467
02/07/2020 82.00p 83.00p 79.62p 80.60p 70767
01/07/2020 79.80p 82.00p 77.47p 80.50p 71189
30/06/2020 77.20p 79.95p 77.46p 78.50p 12303
29/06/2020 77.20p 78.50p 76.08p 78.50p 12497
26/06/2020 79.00p 79.00p 77.15p 78.50p 8579
25/06/2020 77.00p 78.00p 76.06p 78.00p 12759
24/06/2020 78.00p 79.00p 77.07p 78.00p 15833
23/06/2020 77.00p 77.90p 77.00p 77.50p 9369
22/06/2020 73.80p 77.80p 73.80p 77.50p 26382
19/06/2020 76.00p 76.92p 74.21p 75.50p 37935
18/06/2020 78.00p 80.25p 76.00p 78.00p 33285
17/06/2020 78.00p 78.53p 74.26p 77.50p 10974
16/06/2020 76.80p 76.80p 72.84p 75.00p 31696
15/06/2020 76.80p 76.25p 72.66p 74.60p 22873
12/06/2020 76.80p 77.96p 72.84p 74.70p 63690
11/06/2020 85.00p 85.00p 73.66p 75.00p 223717
10/06/2020 182.00p 182.00p 175.46p 180.00p 181180
09/06/2020 178.00p 182.50p 176.33p 179.25p 94017
08/06/2020 181.00p 182.87p 179.25p 180.75p 11251
05/06/2020 177.00p 181.50p 177.00p 178.50p 59056
04/06/2020 178.00p 182.00p 177.25p 177.25p 20194
03/06/2020 178.50p 181.80p 177.95p 178.75p 12410
02/06/2020 178.00p 177.50p 175.75p 175.75p 7410
01/06/2020 178.00p 180.29p 176.86p 177.50p 10572
29/05/2020 174.50p 181.30p 172.00p 178.25p 53051
28/05/2020 170.50p 171.42p 166.80p 170.75p 14682
27/05/2020 166.50p 171.60p 166.50p 171.00p 23308
26/05/2020 170.00p 171.60p 166.68p 169.50p 9082
25/05/2020 171.50p 172.00p 164.78p 170.25p 27765
22/05/2020 171.50p 172.00p 164.78p 170.25p 27765
21/05/2020 167.50p 171.00p 163.94p 169.50p 13581
20/05/2020 167.00p 166.50p 163.46p 166.50p 1029
19/05/2020 167.00p 165.75p 164.60p 165.75p 2909
18/05/2020 167.00p 169.46p 164.97p 169.25p 34426
15/05/2020 159.50p 169.00p 153.20p 169.00p 104239
14/05/2020 160.00p 158.94p 153.20p 156.00p 9006
13/05/2020 160.00p 160.00p 150.85p 154.00p 39047
12/05/2020 155.50p 157.50p 155.70p 157.50p 42
11/05/2020 155.50p 157.50p 155.70p 157.50p 1218
08/05/2020 155.50p 159.10p 152.85p 157.50p 5134
07/05/2020 155.50p 159.10p 152.85p 157.50p 5134
06/05/2020 155.50p 159.55p 152.38p 155.75p 16355
05/05/2020 155.00p 157.50p 151.93p 157.50p 5761
04/05/2020 158.00p 158.00p 152.50p 155.75p 13651
01/05/2020 156.50p 159.50p 155.50p 155.50p 13742
30/04/2020 158.00p 160.00p 152.38p 156.50p 101612
29/04/2020 156.00p 159.25p 151.43p 156.25p 11756
28/04/2020 145.00p 157.50p 144.97p 155.50p 496246
27/04/2020 145.00p 145.00p 143.06p 144.00p 18689
24/04/2020 145.00p 145.00p 144.25p 144.25p 1846
23/04/2020 145.00p 145.00p 143.50p 144.25p 102231
22/04/2020 145.50p 144.50p 144.50p 144.50p 0
21/04/2020 145.50p 147.30p 143.03p 144.50p 5857
20/04/2020 143.50p 146.72p 143.50p 145.50p 28620
17/04/2020 145.00p 147.00p 143.50p 146.50p 42033
16/04/2020 143.50p 145.97p 140.68p 145.00p 7581
15/04/2020 146.50p 146.50p 140.85p 144.50p 7932
14/04/2020 143.50p 147.00p 137.70p 144.50p 107482
09/04/2020 135.00p 144.29p 131.00p 140.50p 245479
08/04/2020 134.50p 134.50p 131.00p 133.00p 13546
07/04/2020 131.00p 134.50p 131.00p 134.50p 1912
06/04/2020 131.00p 136.85p 131.00p 133.00p 1787
03/04/2020 132.00p 139.10p 131.00p 134.50p 17962
02/04/2020 136.00p 139.57p 131.00p 135.50p 17563
01/04/2020 135.00p 133.50p 131.73p 133.50p 133
31/03/2020 135.00p 136.72p 131.78p 134.00p 5388
30/03/2020 135.00p 136.00p 136.00p 136.00p 0
27/03/2020 135.00p 136.77p 132.73p 136.00p 22564
26/03/2020 130.50p 136.90p 130.50p 136.00p 15380
25/03/2020 132.50p 136.50p 130.00p 130.00p 33934
24/03/2020 132.00p 141.02p 132.00p 137.00p 896
23/03/2020 133.00p 134.00p 132.00p 133.50p 36354
20/03/2020 133.00p 140.60p 133.00p 138.25p 32503
19/03/2020 135.00p 141.07p 133.00p 137.25p 9190
18/03/2020 136.00p 137.50p 133.00p 137.50p 21804
17/03/2020 136.50p 136.50p 133.00p 136.50p 21370
16/03/2020 136.00p 138.97p 135.00p 137.75p 71013
13/03/2020 137.50p 141.32p 137.00p 140.00p 9055
12/03/2020 136.50p 143.30p 136.50p 142.50p 6028
11/03/2020 136.50p 143.45p 136.50p 141.00p 8595
10/03/2020 144.50p 144.50p 137.70p 140.50p 13562
09/03/2020 137.00p 144.10p 135.00p 140.00p 64705
06/03/2020 142.00p 147.07p 140.50p 145.25p 5109
05/03/2020 143.50p 146.00p 142.00p 146.00p 16132
04/03/2020 145.00p 149.50p 144.00p 147.00p 7943
03/03/2020 144.00p 144.50p 142.00p 144.50p 8992
02/03/2020 140.00p 143.00p 140.00p 142.25p 2241
28/02/2020 140.00p 144.00p 138.00p 141.75p 25785
27/02/2020 142.50p 146.00p 142.50p 146.00p 7888
26/02/2020 142.50p 149.50p 142.50p 146.50p 4181
25/02/2020 146.00p 149.50p 146.00p 148.00p 12087
24/02/2020 145.50p 149.50p 143.00p 147.50p 44173
21/02/2020 149.00p 150.00p 147.50p 147.50p 12173
20/02/2020 149.50p 154.00p 149.50p 151.50p 5514
19/02/2020 153.00p 157.00p 149.00p 152.75p 88664
18/02/2020 153.00p 155.50p 153.00p 155.50p 6712
17/02/2020 153.00p 159.50p 152.50p 153.00p 12687
14/02/2020 153.00p 156.44p 152.50p 154.25p 3183
13/02/2020 153.00p 159.50p 152.50p 155.75p 23675
12/02/2020 153.00p 159.50p 152.50p 156.25p 65144
11/02/2020 155.00p 155.90p 152.54p 154.75p 1850
10/02/2020 155.00p 158.50p 152.05p 152.50p 61657
07/02/2020 145.50p 150.24p 145.00p 148.50p 21621
06/02/2020 145.50p 154.72p 145.50p 150.00p 7163
05/02/2020 139.50p 152.62p 147.12p 149.00p 3132
04/02/2020 139.50p 151.62p 144.14p 150.00p 22482
03/02/2020 139.50p 150.00p 133.00p 147.50p 155401
31/01/2020 135.50p 139.02p 132.00p 134.75p 6932
30/01/2020 135.50p 135.50p 130.00p 133.50p 57421
29/01/2020 137.50p 140.00p 135.50p 140.00p 6473
28/01/2020 136.50p 139.44p 135.50p 137.75p 76202
27/01/2020 139.50p 141.00p 136.00p 138.00p 51674
24/01/2020 140.00p 141.74p 137.00p 140.50p 16143
23/01/2020 141.00p 143.00p 141.00p 143.00p 17625
22/01/2020 141.00p 143.45p 141.28p 143.00p 11338
21/01/2020 141.00p 143.00p 141.44p 143.00p 36
20/01/2020 141.00p 142.50p 141.00p 142.50p 18054
17/01/2020 141.00p 145.00p 141.60p 145.00p 1287
16/01/2020 141.00p 142.50p 141.00p 142.50p 2599
15/01/2020 140.00p 144.75p 141.60p 142.00p 4995
14/01/2020 140.00p 144.25p 140.27p 144.25p 13026
13/01/2020 140.00p 144.50p 141.00p 144.50p 138
10/01/2020 140.00p 141.00p 140.00p 140.00p 1853
09/01/2020 145.00p 145.00p 138.50p 139.00p 7438
08/01/2020 138.00p 143.10p 138.00p 138.50p 16565
07/01/2020 136.50p 143.00p 136.50p 143.00p 134834
06/01/2020 137.00p 144.00p 137.00p 142.75p 17971
03/01/2020 141.00p 144.49p 138.55p 143.00p 7384
02/01/2020 141.00p 144.75p 141.00p 144.75p 5539
31/12/2019 141.00p 147.02p 140.51p 144.75p 2096
30/12/2019 141.00p 147.86p 141.70p 145.00p 2138
27/12/2019 141.00p 147.27p 141.00p 141.00p 12699
24/12/2019 140.50p 144.00p 141.06p 144.00p 26
23/12/2019 140.50p 146.87p 141.10p 144.50p 802
20/12/2019 140.50p 144.25p 140.50p 144.25p 9245
19/12/2019 140.00p 143.85p 139.82p 143.50p 31759
18/12/2019 140.00p 142.45p 139.82p 141.50p 21998
17/12/2019 140.00p 142.45p 140.00p 141.75p 8697
16/12/2019 140.00p 142.45p 140.28p 142.00p 2355
13/12/2019 140.00p 142.00p 140.00p 142.00p 12557
12/12/2019 137.50p 142.38p 137.50p 140.00p 65524
11/12/2019 140.50p 142.38p 140.50p 140.50p 2404

*Close Price adjusted for both dividends and splits