Watchstone Group (WTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/05/2018 98.00p 99.80p 96.06p 97.60p 12646
14/05/2018 99.60p 100.00p 97.00p 97.50p 40510
11/05/2018 100.00p 100.00p 99.60p 99.80p 6687
10/05/2018 100.00p 100.00p 99.60p 100.00p 96539
09/05/2018 102.00p 102.00p 99.64p 99.80p 63272
08/05/2018 102.00p 105.00p 102.00p 105.00p 9827
04/05/2018 103.50p 104.50p 102.00p 103.75p 108053
03/05/2018 101.00p 105.00p 101.00p 102.50p 60589
02/05/2018 103.00p 103.00p 102.50p 102.50p 10405
01/05/2018 103.50p 106.02p 103.00p 103.00p 31957
30/04/2018 98.40p 106.50p 98.40p 106.00p 323554
27/04/2018 98.00p 104.06p 97.80p 102.50p 96534
26/04/2018 101.00p 101.50p 97.80p 100.00p 31764
25/04/2018 100.00p 101.50p 98.08p 101.00p 21037
24/04/2018 102.00p 102.00p 98.00p 101.50p 8210
23/04/2018 103.00p 103.00p 98.61p 99.15p 2541
20/04/2018 98.00p 103.50p 98.00p 101.50p 24891
19/04/2018 98.00p 103.78p 95.40p 102.50p 84552
18/04/2018 98.60p 102.00p 98.60p 102.00p 13707
17/04/2018 99.20p 102.00p 98.97p 102.00p 8487
16/04/2018 103.04p 103.35p 99.23p 101.50p 6046
13/04/2018 102.00p 103.50p 98.60p 103.00p 21630
12/04/2018 102.00p 102.00p 98.77p 101.00p 44774
11/04/2018 100.72p 104.09p 100.50p 102.25p 2083
10/04/2018 100.50p 103.00p 100.00p 100.00p 3615
09/04/2018 104.50p 104.50p 100.50p 102.25p 1909
06/04/2018 100.50p 104.50p 100.50p 102.50p 1371
05/04/2018 100.72p 102.75p 100.70p 102.75p 3732
04/04/2018 103.00p 105.00p 100.50p 105.00p 32113
03/04/2018 104.00p 109.00p 104.00p 104.00p 17149
29/03/2018 102.00p 108.25p 101.00p 108.25p 140947
28/03/2018 102.00p 104.00p 100.00p 102.50p 62334
27/03/2018 102.00p 104.00p 99.61p 104.00p 31365
26/03/2018 102.00p 104.00p 98.69p 104.00p 9611
23/03/2018 102.00p 104.00p 102.00p 103.00p 12271
22/03/2018 98.81p 102.13p 98.80p 101.75p 23940
21/03/2018 103.00p 103.00p 100.00p 102.50p 30996
20/03/2018 98.40p 102.00p 98.40p 102.00p 16619
19/03/2018 98.90p 101.05p 98.75p 100.20p 4443
16/03/2018 98.60p 104.00p 98.60p 102.75p 30300
15/03/2018 102.00p 105.00p 100.03p 104.00p 54433
14/03/2018 99.40p 103.50p 99.40p 103.50p 10518
13/03/2018 98.66p 101.70p 98.66p 101.70p 293
12/03/2018 100.00p 103.50p 98.60p 103.50p 40354
09/03/2018 100.63p 102.75p 100.54p 102.75p 7653
08/03/2018 100.50p 104.50p 100.50p 104.50p 1382
07/03/2018 104.00p 105.00p 102.08p 103.00p 29148
06/03/2018 104.00p 105.50p 104.00p 105.50p 5693
05/03/2018 103.50p 107.38p 103.50p 105.00p 12216
02/03/2018 105.50p 107.00p 105.00p 107.00p 5443
01/03/2018 105.50p 108.31p 105.50p 107.00p 16457
28/02/2018 99.00p 108.00p 99.00p 108.00p 88325
27/02/2018 99.80p 103.00p 98.85p 103.00p 54098
26/02/2018 98.40p 99.60p 98.40p 99.20p 19344
23/02/2018 98.40p 99.73p 96.38p 98.00p 17993
22/02/2018 98.60p 101.46p 98.60p 100.80p 18842
21/02/2018 98.40p 101.50p 98.40p 101.50p 8473
20/02/2018 98.40p 99.60p 98.40p 99.20p 10444
19/02/2018 101.00p 101.10p 98.89p 100.20p 1494
16/02/2018 100.50p 101.00p 100.00p 101.00p 24039
15/02/2018 99.80p 101.00p 98.54p 101.00p 20152
14/02/2018 98.40p 100.00p 95.34p 100.00p 36864
13/02/2018 98.60p 103.50p 98.40p 99.20p 15866
12/02/2018 98.60p 103.50p 98.60p 103.50p 1992
09/02/2018 99.20p 104.00p 98.92p 104.00p 9045
08/02/2018 102.00p 104.00p 99.09p 104.00p 12352
07/02/2018 101.50p 103.00p 101.00p 103.00p 9329
06/02/2018 98.60p 104.00p 98.60p 102.50p 22211
05/02/2018 103.00p 105.50p 101.51p 105.50p 41975
02/02/2018 103.90p 105.00p 103.31p 105.00p 4878
01/02/2018 107.00p 107.00p 103.00p 106.00p 14892
31/01/2018 105.00p 107.00p 103.73p 107.00p 133849
30/01/2018 105.00p 105.00p 100.05p 105.00p 150571
29/01/2018 100.00p 104.05p 100.00p 102.00p 9655
26/01/2018 101.50p 105.00p 100.05p 102.00p 58522
25/01/2018 104.00p 104.50p 99.25p 103.50p 30281
24/01/2018 100.00p 104.50p 98.70p 98.70p 15598
23/01/2018 101.49p 104.25p 101.35p 103.50p 21461
22/01/2018 101.00p 103.50p 101.00p 101.75p 7819
19/01/2018 100.00p 103.25p 100.00p 103.25p 2541
18/01/2018 100.83p 106.29p 100.83p 102.50p 14577
17/01/2018 100.72p 103.25p 100.72p 103.25p 1618
16/01/2018 104.50p 106.25p 100.50p 106.25p 77621
15/01/2018 105.00p 105.50p 100.50p 103.25p 27417
12/01/2018 100.50p 109.00p 100.50p 109.00p 11367
11/01/2018 100.50p 106.38p 100.50p 105.00p 15880
10/01/2018 100.50p 106.50p 100.40p 106.50p 70232
09/01/2018 105.00p 106.50p 100.00p 106.50p 139489
08/01/2018 109.40p 109.40p 105.02p 106.00p 9962
05/01/2018 105.50p 107.50p 105.50p 107.50p 2104
04/01/2018 110.00p 110.00p 106.00p 107.00p 28885
03/01/2018 110.00p 114.03p 109.00p 109.50p 21983
02/01/2018 109.00p 110.50p 109.00p 110.50p 9260
29/12/2017 110.00p 110.87p 106.04p 110.87p 407653
28/12/2017 104.75p 110.00p 104.75p 110.00p 78722
27/12/2017 101.50p 107.00p 97.80p 107.00p 76057
22/12/2017 97.25p 101.75p 97.25p 99.37p 4496
21/12/2017 97.25p 104.00p 97.25p 101.75p 135939
20/12/2017 98.45p 101.00p 98.45p 101.00p 132
19/12/2017 98.50p 102.50p 98.13p 102.50p 8493
18/12/2017 100.25p 102.75p 97.00p 99.75p 59962
15/12/2017 97.25p 104.75p 97.25p 101.75p 31505
14/12/2017 96.75p 104.50p 96.75p 102.50p 59426
13/12/2017 100.00p 102.00p 98.53p 102.00p 18860
12/12/2017 98.06p 101.50p 98.06p 100.00p 19754
11/12/2017 100.25p 102.00p 99.13p 102.00p 16635
08/12/2017 101.75p 105.00p 97.34p 105.00p 54132
07/12/2017 108.75p 110.00p 97.44p 98.37p 81968
06/12/2017 102.00p 105.75p 102.00p 104.00p 6073
05/12/2017 104.00p 108.00p 102.35p 108.00p 35130
04/12/2017 105.00p 107.00p 102.00p 107.00p 14819
01/12/2017 105.75p 107.75p 103.50p 107.75p 54905
30/11/2017 105.00p 110.25p 100.00p 110.00p 245100
29/11/2017 104.38p 104.50p 103.00p 104.50p 2825
28/11/2017 101.00p 110.00p 100.00p 110.00p 48951
27/11/2017 101.25p 101.25p 98.00p 100.00p 28277
24/11/2017 102.00p 104.00p 98.50p 103.50p 15706
23/11/2017 100.00p 100.50p 97.61p 99.87p 66619
22/11/2017 95.25p 100.00p 95.25p 100.00p 44724
21/11/2017 97.50p 98.62p 95.25p 97.50p 9815
20/11/2017 95.25p 97.50p 95.00p 97.50p 2280
17/11/2017 99.75p 99.75p 95.30p 97.50p 36090
16/11/2017 96.00p 98.75p 95.28p 97.00p 9316
15/11/2017 103.25p 103.61p 95.48p 97.50p 73158
14/11/2017 105.00p 108.75p 103.24p 104.00p 8567
13/11/2017 105.00p 106.70p 103.90p 106.12p 14532
10/11/2017 105.00p 106.12p 103.91p 106.12p 23173
09/11/2017 103.50p 109.94p 103.24p 104.25p 20007
08/11/2017 109.75p 110.00p 104.12p 104.50p 59273
07/11/2017 109.75p 109.75p 105.00p 105.50p 36354
06/11/2017 108.75p 109.75p 105.00p 108.00p 13474
03/11/2017 112.75p 112.92p 105.00p 107.50p 27361
02/11/2017 112.75p 112.92p 108.43p 110.00p 2068
01/11/2017 115.00p 115.00p 108.25p 110.13p 61176
31/10/2017 103.25p 115.00p 103.25p 115.00p 302386
30/10/2017 106.00p 106.00p 103.00p 106.00p 24501
27/10/2017 103.25p 108.75p 103.00p 106.00p 6865
26/10/2017 103.75p 108.75p 102.18p 106.38p 28355
25/10/2017 111.25p 115.08p 100.70p 106.38p 102477
24/10/2017 111.25p 114.75p 108.71p 111.25p 32514
23/10/2017 115.25p 117.75p 110.00p 113.13p 298936
20/10/2017 115.25p 119.50p 115.25p 117.00p 44213
19/10/2017 121.75p 123.06p 118.08p 118.50p 14276
18/10/2017 121.75p 121.75p 118.00p 118.00p 15872
17/10/2017 117.00p 125.00p 117.00p 117.00p 191613
16/10/2017 100.00p 122.00p 98.25p 122.00p 141203
13/10/2017 93.00p 100.00p 93.00p 100.00p 163231
12/10/2017 88.00p 96.00p 88.00p 96.00p 30638
11/10/2017 88.00p 91.25p 88.00p 90.00p 7555
10/10/2017 84.25p 90.00p 84.25p 89.75p 161661
09/10/2017 86.25p 86.25p 84.25p 86.00p 14863
06/10/2017 86.00p 88.00p 86.00p 86.50p 128943
05/10/2017 86.00p 88.25p 86.00p 86.00p 133619
04/10/2017 86.00p 89.75p 86.00p 88.00p 217814
03/10/2017 88.00p 91.50p 87.75p 88.00p 311586
02/10/2017 86.25p 90.00p 86.25p 90.00p 300076
29/09/2017 88.00p 92.00p 87.00p 90.63p 177650
28/09/2017 87.00p 87.50p 87.00p 87.00p 2367
27/09/2017 83.50p 91.00p 83.50p 88.25p 388304
26/09/2017 83.25p 86.00p 83.25p 85.00p 14124
25/09/2017 83.25p 86.00p 83.25p 85.00p 2732
22/09/2017 84.75p 86.50p 83.50p 86.00p 189237
21/09/2017 83.25p 85.75p 83.00p 85.50p 90459
20/09/2017 84.75p 85.00p 81.00p 83.63p 341285
19/09/2017 86.25p 86.25p 80.00p 80.00p 69267
18/09/2017 86.00p 89.50p 86.00p 86.00p 1587
15/09/2017 86.00p 91.50p 86.00p 87.00p 3702
14/09/2017 91.25p 90.00p 88.50p 88.50p 3422
13/09/2017 91.25p 92.00p 90.00p 90.00p 27734
12/09/2017 91.00p 91.50p 91.00p 91.00p 3101
11/09/2017 91.25p 96.25p 91.25p 93.62p 465
08/09/2017 95.00p 95.25p 91.00p 91.00p 105374
07/09/2017 95.00p 97.00p 95.00p 97.00p 9832
06/09/2017 95.00p 96.75p 95.00p 95.00p 3367
05/09/2017 96.25p 96.75p 96.00p 96.50p 11505
04/09/2017 96.50p 96.50p 95.50p 95.75p 19408
01/09/2017 95.00p 98.00p 95.00p 95.00p 7038
31/08/2017 88.00p 98.50p 87.50p 98.50p 903332
30/08/2017 85.00p 90.00p 85.00p 90.00p 164177
29/08/2017 85.00p 87.50p 85.00p 85.50p 32510
25/08/2017 87.50p 88.63p 87.00p 88.63p 10831
24/08/2017 88.75p 89.75p 87.00p 89.75p 44679
23/08/2017 88.75p 88.75p 87.00p 87.00p 5340
22/08/2017 91.25p 91.25p 86.25p 88.38p 34214
21/08/2017 93.00p 93.88p 91.25p 93.88p 2389
18/08/2017 93.00p 93.25p 93.00p 93.25p 4170
17/08/2017 98.00p 98.00p 91.00p 93.00p 52476
16/08/2017 99.25p 99.25p 99.00p 99.00p 2069
15/08/2017 98.00p 101.50p 98.87p 98.87p 17788
14/08/2017 98.00p 101.50p 99.00p 101.50p 4681
11/08/2017 98.00p 99.00p 98.00p 99.00p 1929
10/08/2017 100.25p 100.75p 100.00p 100.75p 2119
09/08/2017 100.25p 100.25p 100.00p 100.00p 1266
08/08/2017 103.75p 101.50p 99.37p 101.50p 2752
07/08/2017 103.75p 103.75p 99.37p 99.37p 100
04/08/2017 99.25p 100.00p 99.25p 100.00p 2290
03/08/2017 100.25p 100.25p 100.25p 100.25p 999
02/08/2017 104.00p 104.00p 100.00p 100.25p 22141
01/08/2017 98.00p 102.50p 98.00p 100.00p 18054
31/07/2017 91.25p 101.75p 91.25p 100.00p 107774

*Close Price adjusted for both dividends and splits