Watchstone Group (WTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/12/2019 140.50p 144.00p 140.50p 142.00p 2614
09/12/2019 139.50p 144.00p 137.20p 142.00p 30566
06/12/2019 140.00p 142.50p 137.00p 141.50p 8248
05/12/2019 140.00p 143.50p 136.60p 142.00p 23546
04/12/2019 140.00p 141.00p 138.44p 141.00p 1053
03/12/2019 140.00p 143.50p 138.00p 140.50p 83848
02/12/2019 138.50p 147.50p 138.50p 142.50p 6678
29/11/2019 140.50p 147.50p 140.00p 142.50p 16171
28/11/2019 144.50p 149.50p 144.00p 144.00p 23856
27/11/2019 151.50p 151.50p 145.00p 145.00p 55802
26/11/2019 147.00p 150.00p 147.00p 148.50p 65602
25/11/2019 140.00p 149.00p 140.00p 147.00p 93341
22/11/2019 141.50p 145.87p 139.00p 145.00p 80460
21/11/2019 150.50p 150.50p 141.50p 145.75p 57999
20/11/2019 148.00p 152.50p 144.05p 149.00p 52307
19/11/2019 150.50p 155.50p 150.00p 151.00p 65719
18/11/2019 153.00p 160.00p 148.65p 155.00p 228294
15/11/2019 152.00p 154.00p 146.50p 153.25p 32711
14/11/2019 150.00p 153.00p 146.77p 152.00p 44792
13/11/2019 151.00p 153.10p 145.96p 149.50p 15216
12/11/2019 150.00p 150.89p 146.51p 149.50p 22554
11/11/2019 149.50p 150.00p 144.25p 149.50p 18062
08/11/2019 150.00p 151.00p 145.00p 146.00p 58208
07/11/2019 145.00p 150.50p 143.66p 150.50p 165142
06/11/2019 148.00p 150.00p 143.00p 143.50p 64325
05/11/2019 150.00p 155.00p 148.00p 149.50p 83899
04/11/2019 157.00p 158.49p 153.00p 154.50p 31570
01/11/2019 155.00p 160.00p 154.50p 156.25p 18644
31/10/2019 155.00p 162.50p 155.00p 155.75p 8057
30/10/2019 157.50p 160.00p 154.50p 159.50p 67640
29/10/2019 157.00p 161.50p 157.00p 159.25p 103531
28/10/2019 162.00p 164.50p 150.20p 162.00p 73626
25/10/2019 165.00p 165.50p 156.50p 162.50p 72053
24/10/2019 152.00p 174.00p 151.37p 165.50p 182811
23/10/2019 151.00p 151.00p 146.80p 148.00p 64077
22/10/2019 150.50p 154.00p 146.00p 146.00p 227035
21/10/2019 140.00p 158.00p 140.00p 155.00p 419561
18/10/2019 103.68p 108.75p 103.68p 107.00p 2300
17/10/2019 110.00p 110.00p 103.00p 106.50p 34353
16/10/2019 110.23p 110.83p 107.00p 110.00p 26005
15/10/2019 115.00p 115.00p 110.00p 111.75p 11980
14/10/2019 115.50p 118.50p 115.50p 118.50p 145934
11/10/2019 117.50p 118.95p 115.50p 118.50p 19754
10/10/2019 117.88p 120.25p 117.88p 120.25p 371
09/10/2019 122.84p 122.84p 117.88p 120.25p 280
08/10/2019 122.85p 123.00p 120.50p 120.50p 1714
07/10/2019 117.82p 120.50p 117.82p 120.50p 14
04/10/2019 117.75p 120.50p 117.75p 120.50p 400
03/10/2019 117.72p 120.00p 117.72p 120.00p 1032
02/10/2019 119.66p 120.50p 117.68p 120.50p 1328
01/10/2019 120.00p 121.75p 120.50p 120.50p 4448
30/09/2019 120.00p 123.50p 119.35p 121.75p 9147
27/09/2019 121.00p 121.00p 117.50p 120.00p 16107
26/09/2019 117.00p 119.81p 117.00p 118.00p 11854
25/09/2019 113.50p 120.00p 113.50p 116.50p 537
24/09/2019 113.50p 119.00p 113.50p 116.00p 8481
23/09/2019 115.06p 118.35p 115.06p 115.75p 3723
20/09/2019 113.84p 115.04p 113.84p 114.25p 10052
19/09/2019 115.00p 115.93p 114.27p 114.50p 4405
18/09/2019 115.00p 118.50p 109.05p 115.75p 101357
17/09/2019 98.40p 115.00p 94.49p 110.50p 144650
16/09/2019 90.00p 95.00p 90.00p 93.00p 33280
13/09/2019 86.00p 87.00p 85.19p 87.00p 1823
12/09/2019 85.10p 85.10p 85.00p 85.00p 174
11/09/2019 85.01p 87.62p 85.01p 86.00p 435
10/09/2019 84.65p 87.00p 84.65p 87.00p 1356
09/09/2019 82.20p 87.00p 82.20p 87.00p 5651
06/09/2019 82.38p 84.72p 82.28p 83.50p 4454
05/09/2019 82.20p 83.50p 82.20p 83.50p 3245
04/09/2019 82.34p 83.50p 82.33p 83.50p 4602
03/09/2019 84.20p 86.54p 84.20p 85.50p 1184
02/09/2019 80.40p 89.72p 76.80p 85.50p 70279
30/08/2019 73.20p 80.00p 71.67p 77.90p 68234
29/08/2019 72.80p 76.20p 69.60p 76.20p 29970
28/08/2019 70.00p 72.10p 69.40p 70.90p 11079
27/08/2019 70.00p 71.50p 70.00p 71.50p 747
23/08/2019 72.54p 72.54p 71.50p 71.50p 1221
22/08/2019 70.00p 72.50p 70.00p 71.80p 3721
21/08/2019 70.20p 71.80p 70.20p 71.80p 4144
20/08/2019 70.20p 71.80p 70.20p 71.80p 5624
19/08/2019 70.20p 71.70p 70.20p 71.70p 1731
16/08/2019 70.20p 73.60p 70.00p 71.90p 12422
15/08/2019 73.00p 73.17p 70.50p 72.50p 10421
14/08/2019 76.00p 80.00p 73.70p 73.70p 124207
13/08/2019 74.00p 74.50p 73.69p 74.50p 6498
12/08/2019 72.00p 77.00p 72.00p 74.50p 48042
09/08/2019 72.80p 75.00p 72.80p 73.00p 20564
08/08/2019 71.00p 78.00p 71.00p 73.50p 29282
07/08/2019 67.00p 68.90p 63.72p 68.90p 35674
06/08/2019 67.00p 67.80p 67.00p 67.50p 34915
05/08/2019 67.00p 68.79p 66.00p 67.90p 7089
02/08/2019 67.00p 68.79p 67.00p 68.50p 2244
01/08/2019 65.20p 68.00p 65.20p 68.00p 2350
31/07/2019 64.82p 68.00p 64.62p 67.00p 17805
30/07/2019 65.60p 67.00p 64.82p 67.00p 411
29/07/2019 67.00p 69.00p 67.00p 69.00p 23002
26/07/2019 67.80p 68.00p 63.53p 67.80p 41714
25/07/2019 65.20p 68.80p 62.82p 65.00p 18617
24/07/2019 67.70p 67.70p 63.82p 66.00p 5082
23/07/2019 68.00p 68.20p 66.00p 66.00p 21145
22/07/2019 69.00p 72.02p 68.20p 69.00p 1713
19/07/2019 69.00p 71.10p 69.00p 71.10p 784
18/07/2019 68.82p 71.10p 68.82p 71.10p 358
17/07/2019 70.00p 71.10p 69.80p 71.10p 12134
16/07/2019 69.82p 69.90p 69.80p 69.90p 61610
15/07/2019 70.00p 71.90p 69.67p 71.90p 21247
12/07/2019 70.00p 73.00p 70.00p 71.90p 2912
11/07/2019 70.00p 71.90p 70.00p 71.90p 2122
10/07/2019 70.00p 71.90p 70.00p 71.90p 108
09/07/2019 71.00p 71.90p 69.99p 71.90p 7897
08/07/2019 72.00p 72.00p 71.00p 71.50p 7242
05/07/2019 72.00p 73.00p 72.00p 73.00p 6865
04/07/2019 72.00p 73.34p 72.00p 73.00p 4503
03/07/2019 72.00p 73.34p 72.00p 73.00p 6301
02/07/2019 72.00p 73.34p 72.00p 73.00p 4177
01/07/2019 73.80p 73.80p 70.00p 72.90p 21129
28/06/2019 69.80p 71.90p 69.80p 71.90p 252
27/06/2019 75.60p 75.60p 69.60p 71.90p 72931
26/06/2019 76.00p 79.00p 75.00p 77.50p 25740
25/06/2019 74.00p 75.00p 72.11p 75.00p 1536
24/06/2019 72.00p 74.90p 70.40p 73.50p 4418
21/06/2019 72.20p 75.80p 70.17p 73.50p 6741
20/06/2019 72.80p 75.50p 70.17p 75.50p 24573
19/06/2019 73.00p 73.20p 67.64p 71.50p 27837
18/06/2019 73.00p 73.90p 72.00p 73.90p 9365
17/06/2019 73.20p 73.20p 73.20p 73.20p 1238
14/06/2019 73.00p 74.00p 73.00p 74.00p 296
13/06/2019 74.00p 76.42p 72.35p 74.00p 14985
12/06/2019 75.00p 76.00p 75.00p 76.00p 483
11/06/2019 76.80p 76.80p 74.49p 75.30p 1581
10/06/2019 76.00p 76.70p 74.18p 76.70p 24373
07/06/2019 78.00p 78.04p 75.53p 76.70p 1442
06/06/2019 75.00p 76.70p 72.60p 76.70p 25074
05/06/2019 77.00p 77.20p 77.00p 77.20p 5776
04/06/2019 75.20p 78.00p 77.50p 77.50p 0
03/06/2019 75.20p 78.00p 75.20p 78.00p 2168
31/05/2019 75.60p 75.60p 74.25p 75.50p 1973
30/05/2019 74.20p 77.00p 74.20p 77.00p 98
29/05/2019 78.00p 79.00p 77.00p 79.00p 26551
28/05/2019 76.35p 79.00p 76.35p 79.00p 1206
24/05/2019 75.20p 78.50p 75.20p 78.50p 10832
23/05/2019 75.20p 78.00p 75.20p 76.60p 21923
22/05/2019 74.00p 77.54p 70.40p 76.00p 4104
21/05/2019 76.20p 76.81p 65.00p 72.40p 99873
20/05/2019 76.99p 80.10p 76.62p 80.10p 2294
17/05/2019 82.00p 82.30p 82.00p 82.30p 15190
16/05/2019 85.00p 82.50p 82.50p 82.50p 0
15/05/2019 85.00p 85.22p 80.00p 82.50p 7771
14/05/2019 84.30p 86.40p 84.30p 86.40p 4
13/05/2019 83.38p 84.00p 83.14p 84.00p 932
10/05/2019 85.00p 85.00p 83.00p 84.20p 7416
09/05/2019 86.20p 87.65p 83.00p 84.00p 61271
08/05/2019 89.31p 89.80p 89.31p 89.80p 255
07/05/2019 87.20p 90.50p 87.00p 90.50p 161
03/05/2019 90.00p 90.00p 87.00p 89.50p 3202
02/05/2019 86.00p 86.90p 84.78p 86.90p 5261
01/05/2019 84.77p 86.00p 83.50p 86.00p 3544
30/04/2019 86.80p 87.00p 83.72p 84.60p 12233
29/04/2019 82.20p 89.80p 82.20p 83.20p 22385
26/04/2019 89.00p 89.20p 88.34p 89.20p 4346
25/04/2019 90.80p 90.80p 86.20p 86.20p 14005
24/04/2019 89.00p 90.40p 89.00p 90.40p 1471
23/04/2019 89.00p 94.34p 89.00p 90.40p 764
18/04/2019 89.00p 95.00p 88.00p 90.40p 26862
17/04/2019 88.33p 89.50p 88.33p 89.50p 14635
16/04/2019 89.00p 90.20p 88.99p 90.20p 20959
15/04/2019 89.00p 90.30p 89.00p 90.30p 1557
12/04/2019 89.20p 90.70p 89.00p 90.70p 29241
11/04/2019 89.07p 90.30p 89.00p 90.30p 21341
10/04/2019 90.00p 90.30p 90.00p 90.30p 7444
09/04/2019 91.00p 91.14p 90.00p 90.30p 6986
08/04/2019 90.00p 92.00p 90.00p 92.00p 433
05/04/2019 91.00p 95.13p 90.00p 91.10p 35816
04/04/2019 90.50p 92.29p 90.00p 90.70p 9728
03/04/2019 91.20p 95.25p 90.00p 91.00p 34937
02/04/2019 90.80p 93.52p 90.00p 91.70p 223070
01/04/2019 88.00p 94.09p 88.00p 90.70p 13090
29/03/2019 90.00p 92.00p 88.43p 92.00p 1312
28/03/2019 90.38p 93.43p 90.00p 92.00p 545
27/03/2019 90.00p 92.00p 88.50p 90.00p 638454
26/03/2019 90.00p 93.00p 90.00p 92.00p 19849
25/03/2019 92.00p 94.88p 92.00p 92.70p 3613
22/03/2019 91.00p 93.45p 91.00p 92.00p 842
21/03/2019 91.00p 94.00p 90.10p 92.00p 11526
20/03/2019 90.00p 91.00p 90.00p 91.00p 2074
19/03/2019 90.00p 94.00p 90.00p 91.50p 16108
18/03/2019 91.00p 94.00p 90.17p 93.00p 4540
15/03/2019 88.20p 90.60p 88.00p 90.60p 27022
14/03/2019 88.20p 92.50p 88.02p 92.50p 3651
13/03/2019 93.00p 94.90p 93.00p 94.90p 4138
12/03/2019 92.60p 94.50p 92.60p 94.50p 5933
11/03/2019 92.60p 92.60p 89.01p 92.60p 3856
08/03/2019 92.00p 94.00p 91.00p 94.00p 999
07/03/2019 92.00p 94.47p 92.00p 92.40p 1950
06/03/2019 93.80p 93.80p 91.00p 92.00p 21182
05/03/2019 93.00p 93.60p 93.00p 93.60p 586
04/03/2019 93.60p 93.60p 93.00p 93.60p 10572
01/03/2019 92.12p 94.80p 92.12p 94.80p 25
28/02/2019 89.40p 90.90p 89.04p 90.90p 792
27/02/2019 89.20p 92.50p 89.20p 92.50p 3024

*Close Price adjusted for both dividends and splits