Watchstone Group (WTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/02/2019 93.60p 95.72p 93.00p 94.80p 10637
25/02/2019 95.00p 95.20p 93.11p 95.20p 4270
22/02/2019 94.80p 96.82p 94.80p 96.40p 14349
21/02/2019 93.00p 94.00p 93.00p 94.00p 704
20/02/2019 92.80p 93.05p 92.80p 93.00p 7034
19/02/2019 90.00p 92.00p 89.27p 92.00p 2683
18/02/2019 89.20p 91.50p 89.20p 91.50p 14317
15/02/2019 88.60p 90.20p 87.40p 90.20p 811
14/02/2019 92.00p 92.01p 87.40p 88.40p 6587
13/02/2019 92.00p 92.55p 88.00p 92.50p 8201
12/02/2019 91.00p 92.50p 89.02p 92.50p 49097
11/02/2019 92.20p 92.25p 86.00p 90.90p 121043
08/02/2019 94.00p 95.21p 93.02p 94.70p 2019
07/02/2019 95.00p 95.40p 94.00p 95.40p 4925
06/02/2019 96.80p 96.80p 94.06p 95.40p 568
05/02/2019 94.00p 94.90p 93.09p 94.90p 4746
04/02/2019 94.00p 97.42p 90.00p 95.40p 54788
01/02/2019 92.20p 95.00p 92.20p 95.00p 35739
31/01/2019 90.20p 94.10p 90.20p 94.10p 464
30/01/2019 91.20p 95.10p 91.20p 95.10p 397
29/01/2019 96.20p 98.10p 95.00p 98.10p 211061
28/01/2019 95.20p 96.50p 91.60p 96.50p 37138
25/01/2019 95.00p 95.92p 95.00p 95.10p 2644
24/01/2019 95.00p 98.00p 95.00p 98.00p 335
23/01/2019 98.40p 98.60p 91.92p 98.00p 34237
22/01/2019 92.40p 97.00p 92.40p 96.00p 43530
21/01/2019 95.00p 98.80p 92.00p 95.20p 59079
18/01/2019 94.05p 96.50p 94.04p 96.50p 511
17/01/2019 94.00p 96.40p 94.00p 96.40p 272
16/01/2019 93.00p 97.35p 93.00p 95.90p 1903
15/01/2019 95.00p 96.06p 92.72p 95.90p 13904
14/01/2019 95.00p 98.30p 95.00p 98.30p 18731
11/01/2019 97.20p 98.00p 96.06p 98.00p 3619
10/01/2019 98.00p 98.40p 95.40p 98.40p 7716
09/01/2019 96.21p 100.00p 96.21p 100.00p 181
08/01/2019 95.00p 98.25p 95.00p 98.25p 1038
07/01/2019 95.00p 97.75p 94.20p 97.75p 3776
04/01/2019 94.00p 97.75p 94.00p 97.75p 401
03/01/2019 96.86p 97.25p 94.00p 97.25p 65
02/01/2019 95.00p 97.25p 95.00p 97.25p 10844
31/12/2018 93.00p 96.75p 93.00p 96.75p 1310
28/12/2018 95.80p 96.30p 93.00p 93.90p 862
27/12/2018 97.00p 100.00p 97.00p 100.00p 2422
24/12/2018 95.00p 97.75p 93.00p 97.75p 10716
21/12/2018 97.00p 98.00p 95.00p 98.00p 2712
20/12/2018 97.00p 97.75p 95.00p 97.75p 2401
19/12/2018 98.00p 98.00p 92.20p 95.00p 11549
18/12/2018 91.20p 96.90p 91.20p 96.90p 4928
17/12/2018 92.00p 95.90p 92.00p 95.90p 3447
14/12/2018 93.00p 93.00p 90.00p 92.40p 8061
13/12/2018 92.00p 92.00p 88.00p 91.90p 16605
12/12/2018 93.00p 94.40p 90.00p 94.40p 11147
11/12/2018 94.00p 95.90p 91.40p 95.90p 13061
10/12/2018 92.37p 95.90p 92.37p 95.90p 139
07/12/2018 92.20p 97.80p 91.43p 94.90p 3013
06/12/2018 96.00p 95.40p 94.00p 95.40p 0
05/12/2018 96.00p 97.80p 93.06p 94.00p 36098
04/12/2018 96.00p 97.00p 96.00p 96.50p 17190
03/12/2018 96.00p 97.00p 93.63p 97.00p 51351
30/11/2018 94.00p 97.10p 93.80p 97.10p 40745
29/11/2018 91.00p 93.50p 91.00p 93.50p 8468
28/11/2018 91.00p 91.00p 85.00p 90.00p 34290
27/11/2018 91.00p 93.90p 91.00p 93.90p 1375
26/11/2018 91.20p 91.34p 90.00p 91.00p 1432
23/11/2018 88.00p 93.90p 84.50p 93.90p 88917
22/11/2018 88.00p 91.90p 88.00p 91.90p 3396
21/11/2018 88.00p 91.40p 88.00p 91.40p 10004
20/11/2018 90.00p 90.40p 88.00p 90.40p 6882
19/11/2018 91.00p 91.04p 89.00p 90.90p 8322
16/11/2018 94.00p 96.00p 94.00p 94.00p 1825
15/11/2018 94.00p 94.40p 92.70p 94.40p 0
14/11/2018 94.00p 94.36p 91.00p 92.70p 4427
13/11/2018 94.20p 94.90p 94.00p 94.90p 4869
12/11/2018 94.00p 95.00p 92.00p 93.90p 1687
09/11/2018 94.00p 97.89p 92.25p 94.50p 11892
08/11/2018 95.00p 96.00p 94.00p 96.00p 4407
07/11/2018 96.00p 96.20p 90.68p 96.00p 24484
06/11/2018 96.80p 101.50p 91.84p 92.90p 15297
05/11/2018 95.03p 101.50p 94.98p 98.35p 972
02/11/2018 95.00p 101.50p 93.20p 98.25p 20446
01/11/2018 100.00p 101.50p 93.20p 97.40p 19160
31/10/2018 98.00p 101.00p 91.13p 101.00p 177788
30/10/2018 98.00p 99.75p 97.00p 99.75p 18420
29/10/2018 96.80p 100.00p 95.00p 99.75p 31927
26/10/2018 92.00p 95.20p 87.00p 95.00p 31331
25/10/2018 91.20p 93.40p 91.00p 93.40p 5426
24/10/2018 89.80p 94.80p 86.99p 92.50p 35226
23/10/2018 89.20p 92.00p 89.20p 92.00p 6958
22/10/2018 87.00p 93.76p 87.00p 93.40p 1043
19/10/2018 89.20p 91.44p 86.48p 91.40p 51301
18/10/2018 89.00p 91.90p 89.00p 91.90p 1359
17/10/2018 89.00p 94.21p 89.00p 92.90p 4412
16/10/2018 89.00p 93.00p 86.20p 89.90p 16673
15/10/2018 90.20p 94.80p 89.31p 89.70p 23802
12/10/2018 92.00p 94.80p 90.20p 92.50p 15047
11/10/2018 90.40p 97.80p 90.40p 91.00p 39504
10/10/2018 92.20p 95.80p 90.40p 92.60p 8149
09/10/2018 92.20p 99.80p 92.20p 95.00p 11950
08/10/2018 94.20p 98.80p 93.40p 96.60p 1793
05/10/2018 94.34p 97.35p 94.26p 97.35p 2797
04/10/2018 94.20p 100.00p 94.20p 95.80p 15400
03/10/2018 93.40p 99.00p 93.40p 95.10p 3243
02/10/2018 95.40p 96.60p 93.40p 95.40p 4642
01/10/2018 98.80p 100.00p 96.00p 96.20p 11305
28/09/2018 94.60p 101.00p 90.20p 101.00p 95846
27/09/2018 95.60p 97.60p 93.25p 97.00p 28194
26/09/2018 89.20p 95.80p 89.20p 95.60p 20743
25/09/2018 94.80p 94.80p 90.00p 90.10p 25554
24/09/2018 90.00p 93.50p 90.00p 93.50p 491
21/09/2018 93.50p 93.50p 90.20p 93.50p 713
20/09/2018 93.00p 93.00p 90.20p 92.50p 15136
19/09/2018 90.20p 95.00p 90.20p 95.00p 5627
18/09/2018 95.60p 95.60p 90.00p 90.00p 4303
17/09/2018 95.40p 95.60p 90.65p 92.50p 4761
14/09/2018 95.20p 96.00p 94.80p 95.40p 3108
13/09/2018 94.60p 94.60p 94.00p 94.00p 1743
12/09/2018 92.21p 95.71p 92.21p 93.50p 3964
11/09/2018 93.60p 96.00p 92.21p 96.00p 5792
10/09/2018 95.60p 95.60p 90.70p 93.60p 7720
07/09/2018 92.00p 94.50p 89.82p 94.50p 2922
06/09/2018 94.40p 96.80p 89.50p 94.00p 30828
05/09/2018 96.70p 97.00p 96.60p 96.60p 18053
04/09/2018 100.00p 102.00p 96.26p 99.00p 11030
03/09/2018 96.70p 101.00p 96.26p 97.60p 4149
31/08/2018 98.00p 100.00p 96.00p 100.00p 64006
30/08/2018 99.00p 100.00p 96.00p 99.00p 24878
29/08/2018 100.00p 100.02p 97.75p 99.40p 58159
28/08/2018 93.80p 99.50p 93.80p 99.50p 6188
24/08/2018 93.80p 98.80p 93.80p 96.90p 2927
23/08/2018 95.00p 98.80p 92.50p 98.60p 3521
22/08/2018 95.20p 97.00p 93.00p 96.80p 17384
21/08/2018 97.00p 97.38p 96.00p 96.40p 32874
20/08/2018 96.00p 98.80p 93.00p 97.00p 19196
17/08/2018 92.00p 93.00p 92.00p 92.40p 10946
16/08/2018 92.20p 95.50p 92.20p 95.50p 10708
15/08/2018 97.00p 98.80p 94.30p 94.30p 6891
14/08/2018 98.80p 98.80p 96.00p 97.00p 58816
13/08/2018 94.00p 95.00p 92.00p 95.00p 12125
10/08/2018 92.20p 94.00p 92.20p 94.00p 23957
09/08/2018 98.00p 98.00p 93.04p 94.60p 27352
08/08/2018 94.00p 98.20p 94.00p 96.80p 17057
07/08/2018 94.80p 95.50p 94.00p 95.50p 5808
06/08/2018 96.20p 100.00p 94.00p 97.25p 9219
03/08/2018 96.20p 99.40p 96.13p 99.40p 28676
02/08/2018 96.20p 98.35p 96.20p 98.35p 326
01/08/2018 96.20p 98.35p 96.20p 98.35p 296
31/07/2018 99.00p 100.50p 97.00p 100.00p 143093
30/07/2018 92.20p 99.20p 92.20p 99.00p 38256
27/07/2018 92.20p 99.20p 92.20p 99.20p 5493
26/07/2018 95.00p 98.40p 91.20p 94.20p 69882
25/07/2018 89.80p 97.00p 89.80p 95.00p 36371
24/07/2018 90.80p 94.60p 88.20p 94.60p 96559
23/07/2018 94.20p 95.40p 92.00p 95.40p 19043
20/07/2018 94.40p 98.40p 93.80p 98.40p 20512
19/07/2018 95.00p 97.00p 95.00p 97.00p 8361
18/07/2018 95.00p 96.90p 95.00p 96.90p 274
17/07/2018 94.00p 98.40p 94.00p 98.40p 10019
16/07/2018 96.40p 98.10p 94.50p 98.10p 25303
13/07/2018 94.80p 98.80p 94.80p 98.00p 9818
12/07/2018 92.83p 94.90p 91.35p 94.90p 414
11/07/2018 91.20p 94.90p 91.20p 94.90p 4646
10/07/2018 91.20p 94.90p 91.20p 94.90p 5471
09/07/2018 92.80p 97.62p 92.80p 94.90p 21284
06/07/2018 96.00p 97.65p 92.98p 97.30p 6351
05/07/2018 97.20p 98.60p 97.00p 97.80p 37487
04/07/2018 97.20p 103.00p 97.20p 103.00p 341
03/07/2018 97.20p 101.65p 97.20p 100.00p 11895
02/07/2018 99.00p 101.35p 99.00p 101.35p 3832
29/06/2018 103.50p 105.00p 99.00p 100.75p 38402
28/06/2018 99.80p 103.50p 97.03p 101.50p 78512
27/06/2018 98.40p 99.10p 97.05p 99.10p 1096
26/06/2018 99.60p 101.30p 99.60p 101.30p 375
25/06/2018 99.80p 101.65p 99.60p 101.65p 13935
22/06/2018 99.80p 102.66p 99.80p 101.55p 3609
21/06/2018 100.50p 102.94p 99.63p 100.55p 10084
20/06/2018 100.50p 105.00p 99.80p 101.55p 13316
19/06/2018 100.50p 104.50p 100.00p 102.50p 5598
18/06/2018 105.00p 105.06p 103.50p 104.00p 43741
15/06/2018 105.00p 105.03p 101.55p 103.75p 6135
14/06/2018 105.00p 105.00p 101.57p 104.75p 4808
13/06/2018 105.00p 106.00p 105.00p 106.00p 4909
12/06/2018 103.50p 106.00p 103.00p 105.75p 13102
11/06/2018 105.50p 105.53p 101.57p 104.75p 10640
08/06/2018 105.00p 106.50p 105.00p 106.50p 6505
07/06/2018 105.00p 105.00p 101.08p 105.00p 18287
06/06/2018 105.00p 108.00p 101.07p 105.00p 29782
05/06/2018 104.00p 106.50p 101.08p 106.50p 15170
04/06/2018 104.50p 108.00p 102.56p 106.00p 3294
01/06/2018 105.00p 106.50p 101.60p 105.25p 7669
31/05/2018 95.20p 107.75p 95.20p 107.75p 166960
30/05/2018 97.00p 101.00p 95.44p 101.00p 17295
29/05/2018 95.40p 100.50p 95.00p 97.00p 8197
25/05/2018 100.50p 100.50p 95.20p 97.00p 42718
24/05/2018 97.00p 99.60p 96.80p 98.75p 3636
23/05/2018 96.29p 99.72p 96.25p 98.95p 5400
22/05/2018 97.00p 97.59p 95.20p 95.70p 18770
21/05/2018 98.00p 98.14p 95.20p 98.00p 12932
18/05/2018 95.20p 99.80p 95.00p 99.60p 45446
17/05/2018 97.00p 99.80p 95.88p 97.60p 5261
16/05/2018 95.40p 100.00p 95.40p 100.00p 12720

*Close Price adjusted for both dividends and splits