Watchstone Group (WTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/12/2015 215.00p 256.75p 211.25p 249.75p 1000787
24/12/2015 220.00p 231.25p 219.00p 223.00p 584401
23/12/2015 255.00p 267.77p 218.53p 221.00p 1629026
22/12/2015 197.00p 300.00p 181.26p 250.00p 2632087
21/12/2015 115.00p 200.00p 115.00p 195.00p 4052380
18/12/2015 94.50p 97.00p 97.00p 97.00p 0
17/12/2015 94.50p 97.00p 97.00p 97.00p 0
16/12/2015 94.50p 97.00p 97.00p 97.00p 0
15/12/2015 94.50p 97.50p 93.00p 97.00p 2113234
14/12/2015 95.00p 96.12p 94.25p 95.00p 2008313
11/12/2015 95.00p 97.27p 94.64p 97.25p 2841171
10/12/2015 96.25p 97.00p 95.00p 96.50p 1331141
09/12/2015 98.00p 98.00p 95.25p 96.50p 1840016
08/12/2015 95.00p 97.50p 95.00p 96.00p 1286925
07/12/2015 95.00p 98.00p 95.00p 96.00p 1448902
04/12/2015 98.00p 98.00p 97.00p 97.75p 796891
03/12/2015 98.00p 98.50p 96.63p 97.25p 2659142
02/12/2015 96.50p 99.00p 96.50p 98.00p 1254292
01/12/2015 98.75p 99.00p 95.25p 98.25p 2539558
30/11/2015 95.00p 99.18p 95.00p 98.75p 5447701
27/11/2015 96.75p 98.00p 96.75p 97.25p 1184692
26/11/2015 99.00p 99.00p 95.25p 97.75p 1457944
25/11/2015 96.50p 99.00p 96.50p 98.00p 1567434
24/11/2015 99.00p 99.00p 97.50p 98.00p 1107369
23/11/2015 99.00p 99.00p 96.82p 98.25p 1635919
20/11/2015 96.25p 99.00p 96.25p 98.50p 1019239
19/11/2015 99.00p 99.00p 96.18p 97.75p 1437186
18/11/2015 96.50p 98.50p 96.50p 97.75p 697200
17/11/2015 99.50p 99.50p 97.50p 99.50p 734995
16/11/2015 95.25p 98.75p 95.25p 98.50p 1515055
13/11/2015 96.50p 99.25p 96.50p 99.00p 1210495
12/11/2015 96.25p 99.75p 96.25p 99.00p 2372375
11/11/2015 97.50p 100.00p 97.25p 98.75p 1727429
10/11/2015 97.50p 100.00p 97.00p 100.00p 1367239
09/11/2015 97.00p 99.50p 95.91p 99.00p 1678917
06/11/2015 98.00p 98.00p 95.25p 97.75p 2395722
05/11/2015 98.25p 100.00p 95.50p 97.00p 2450323
04/11/2015 99.50p 100.00p 97.75p 99.00p 1287300
03/11/2015 100.00p 100.50p 98.00p 99.00p 3201097
02/11/2015 105.00p 106.00p 99.50p 99.50p 6763754
30/10/2015 102.50p 103.00p 98.72p 102.25p 1629824
29/10/2015 98.25p 100.69p 98.00p 100.00p 1044098
28/10/2015 101.25p 103.25p 99.25p 100.75p 429180
27/10/2015 102.25p 103.00p 99.00p 100.00p 1227519
26/10/2015 105.50p 105.50p 101.75p 102.25p 575917
23/10/2015 103.00p 105.00p 103.00p 104.00p 457617
22/10/2015 105.00p 105.00p 101.23p 105.00p 660684
21/10/2015 100.25p 105.00p 100.25p 104.00p 440200
20/10/2015 105.00p 107.00p 99.25p 104.25p 1740721
19/10/2015 100.25p 105.00p 100.25p 105.00p 1387769
16/10/2015 104.50p 106.00p 102.00p 105.00p 1447136
15/10/2015 100.00p 103.50p 99.25p 103.00p 1551868
14/10/2015 100.50p 101.25p 98.87p 101.25p 1197948
13/10/2015 100.00p 100.50p 98.50p 100.00p 948676
12/10/2015 97.00p 100.25p 97.00p 99.75p 1023955
09/10/2015 100.00p 101.25p 98.25p 99.50p 1227035
08/10/2015 99.25p 100.37p 97.36p 99.75p 3737063
07/10/2015 100.00p 101.25p 99.48p 100.25p 2820743
06/10/2015 100.00p 100.75p 98.30p 100.00p 822968
05/10/2015 100.00p 101.50p 97.25p 100.25p 1132570
02/10/2015 101.00p 101.00p 99.00p 99.75p 1035114
01/10/2015 101.75p 101.75p 99.25p 100.00p 1902319
30/09/2015 95.00p 101.50p 95.00p 101.50p 3649249
29/09/2015 94.00p 98.50p 94.00p 97.25p 1284168
28/09/2015 94.75p 98.50p 94.75p 98.25p 885141
25/09/2015 99.50p 99.51p 96.00p 98.00p 1482471
24/09/2015 98.50p 99.25p 97.75p 98.25p 517262
23/09/2015 100.00p 100.00p 98.80p 99.25p 509238
22/09/2015 99.00p 100.50p 98.22p 100.00p 1030378
21/09/2015 99.00p 100.25p 98.45p 100.25p 755496
18/09/2015 96.75p 100.75p 96.75p 100.75p 940391
17/09/2015 99.00p 100.00p 98.17p 98.75p 343786
16/09/2015 97.00p 100.75p 97.00p 98.75p 1124026
15/09/2015 99.00p 100.25p 97.84p 98.75p 1074643
14/09/2015 95.50p 99.75p 95.50p 98.00p 737888
11/09/2015 94.00p 99.50p 94.00p 99.25p 1037208
10/09/2015 95.00p 99.00p 95.00p 99.00p 1180513
09/09/2015 98.00p 99.25p 96.62p 98.00p 1902138
08/09/2015 100.50p 100.50p 98.46p 99.00p 904584
07/09/2015 97.50p 100.62p 96.00p 100.25p 778956
04/09/2015 100.00p 101.75p 97.75p 98.50p 2814673
03/09/2015 105.00p 105.00p 100.00p 101.75p 1061822
02/09/2015 105.00p 105.00p 101.00p 101.00p 2068205
01/09/2015 105.00p 105.38p 102.25p 103.50p 832218
28/08/2015 100.25p 105.50p 99.75p 105.50p 2753711
27/08/2015 105.00p 105.00p 101.25p 102.00p 2447941
26/08/2015 105.00p 105.00p 101.25p 102.00p 1782524
25/08/2015 99.00p 105.25p 99.00p 104.00p 1464117
24/08/2015 108.00p 108.00p 98.50p 101.00p 3853187
21/08/2015 108.00p 108.00p 102.80p 106.25p 1617393
20/08/2015 104.00p 109.75p 104.00p 108.00p 4076550
19/08/2015 99.00p 106.50p 98.00p 106.50p 3167521
18/08/2015 95.00p 100.00p 94.55p 100.00p 2777861
17/08/2015 93.25p 97.00p 90.50p 96.00p 2712928
14/08/2015 92.50p 93.75p 90.25p 93.00p 2176785
13/08/2015 91.25p 92.50p 90.00p 90.50p 1163215
12/08/2015 87.00p 92.93p 85.55p 92.50p 4141121
11/08/2015 88.25p 88.65p 82.45p 85.00p 6851596
10/08/2015 94.00p 94.43p 88.00p 88.50p 3124970
07/08/2015 89.00p 93.50p 87.00p 93.50p 10002173
06/08/2015 79.00p 93.22p 75.00p 89.50p 35974336
05/08/2015 125.00p 124.75p 124.75p 124.75p 0
04/08/2015 125.00p 124.75p 124.75p 124.75p 0
03/08/2015 125.00p 124.75p 124.75p 124.75p 0
31/07/2015 125.00p 124.75p 124.75p 124.75p 0
30/07/2015 125.00p 124.75p 124.75p 124.75p 0
29/07/2015 125.00p 124.75p 124.75p 124.75p 0
28/07/2015 125.00p 124.75p 124.75p 124.75p 0
27/07/2015 125.00p 124.75p 124.75p 124.75p 0
24/07/2015 125.00p 124.75p 124.75p 124.75p 0
23/07/2015 125.00p 124.75p 124.75p 124.75p 0
22/07/2015 125.00p 124.75p 124.75p 124.75p 0
21/07/2015 125.00p 124.75p 124.75p 124.75p 0
20/07/2015 125.00p 124.75p 124.75p 124.75p 0
17/07/2015 125.00p 124.75p 124.75p 124.75p 0
16/07/2015 125.00p 124.75p 124.75p 124.75p 0
15/07/2015 125.00p 124.75p 124.75p 124.75p 0
14/07/2015 125.00p 124.75p 124.75p 124.75p 0
13/07/2015 125.00p 124.75p 124.75p 124.75p 0
10/07/2015 125.00p 124.75p 124.75p 124.75p 0
09/07/2015 125.00p 124.75p 124.75p 124.75p 0
08/07/2015 125.00p 124.75p 124.75p 124.75p 0
07/07/2015 125.00p 124.75p 124.75p 124.75p 0
06/07/2015 125.00p 124.75p 124.75p 124.75p 0
03/07/2015 125.00p 124.75p 124.75p 124.75p 0
02/07/2015 125.00p 124.75p 124.75p 124.75p 0
01/07/2015 125.00p 124.75p 124.75p 124.75p 0
30/06/2015 125.00p 124.75p 124.75p 124.75p 0
29/06/2015 125.00p 124.75p 124.75p 124.75p 0
26/06/2015 125.00p 124.75p 124.75p 124.75p 0
25/06/2015 125.00p 124.75p 124.75p 124.75p 0
24/06/2015 125.00p 124.75p 124.75p 124.75p 0
23/06/2015 125.00p 126.00p 124.00p 124.75p 3118915
22/06/2015 127.50p 127.50p 124.50p 125.25p 2780803
19/06/2015 126.00p 127.50p 125.26p 126.00p 2251364
18/06/2015 128.00p 128.00p 124.75p 126.75p 2071240
17/06/2015 125.75p 128.25p 125.28p 125.50p 1679400
16/06/2015 122.00p 127.00p 122.00p 126.50p 2361886
15/06/2015 124.75p 126.00p 122.29p 125.00p 2369421
12/06/2015 126.00p 130.00p 124.25p 125.50p 2048934
11/06/2015 131.00p 131.00p 123.87p 125.00p 3177862
10/06/2015 129.25p 129.25p 127.50p 127.75p 1462836
09/06/2015 127.50p 129.50p 127.50p 128.75p 2026366
08/06/2015 127.50p 130.82p 127.50p 128.50p 1514326
05/06/2015 129.75p 130.50p 128.25p 129.50p 1488655
04/06/2015 129.00p 131.00p 128.15p 129.75p 1693750
03/06/2015 129.50p 130.25p 127.40p 129.50p 2216117
02/06/2015 129.25p 130.25p 127.50p 128.00p 2537423
01/06/2015 132.00p 133.00p 129.25p 130.00p 2923563
29/05/2015 132.25p 132.50p 123.75p 130.25p 7601655
28/05/2015 133.00p 133.00p 129.25p 129.75p 2796177
27/05/2015 131.00p 132.50p 129.25p 131.50p 4493227
26/05/2015 132.50p 132.50p 128.50p 130.75p 3510304
22/05/2015 129.00p 134.00p 129.00p 131.25p 12982612
21/05/2015 125.25p 129.00p 125.25p 128.50p 1633846
20/05/2015 127.00p 128.75p 125.50p 128.50p 2947946
19/05/2015 124.00p 128.50p 124.00p 127.75p 2181265
18/05/2015 129.25p 129.25p 124.50p 127.25p 2361310
15/05/2015 123.00p 126.00p 123.00p 125.00p 6293122
14/05/2015 123.00p 125.12p 122.50p 123.25p 3488109
13/05/2015 123.75p 125.01p 122.75p 124.00p 2657917
12/05/2015 121.25p 125.75p 121.25p 124.50p 3622916
11/05/2015 125.00p 125.63p 121.52p 124.50p 2556717
08/05/2015 125.25p 126.57p 122.25p 123.50p 2164115
07/05/2015 123.25p 125.00p 121.75p 124.50p 3521213
06/05/2015 123.50p 125.50p 123.00p 124.00p 5689334
05/05/2015 126.00p 126.25p 124.25p 124.25p 4247291
01/05/2015 127.75p 130.38p 124.25p 126.00p 2825967
30/04/2015 125.00p 129.75p 122.50p 127.75p 6620349
29/04/2015 124.50p 125.00p 122.12p 125.00p 5512288
28/04/2015 125.25p 126.00p 124.00p 124.00p 3955287
27/04/2015 127.00p 127.54p 124.25p 126.00p 2799359
24/04/2015 128.00p 128.00p 125.00p 126.50p 2829262
23/04/2015 126.25p 128.00p 125.46p 126.25p 2383413
22/04/2015 128.00p 128.55p 125.50p 126.00p 2942847
21/04/2015 127.75p 130.00p 127.00p 128.25p 2971434
20/04/2015 132.00p 132.00p 125.50p 128.50p 7188710
17/04/2015 134.00p 134.00p 124.50p 127.75p 9684551
16/04/2015 135.00p 136.00p 127.94p 131.50p 10197652
15/04/2015 129.00p 134.25p 129.00p 132.00p 2366048
14/04/2015 125.75p 133.10p 125.75p 130.00p 5790225
13/04/2015 127.00p 130.00p 123.37p 129.00p 5220965
10/04/2015 124.00p 129.50p 122.44p 127.50p 4121030
09/04/2015 126.25p 127.50p 123.75p 125.00p 9128180
08/04/2015 128.50p 131.77p 122.00p 126.00p 11513414
07/04/2015 131.00p 134.25p 129.81p 130.00p 7688638
02/04/2015 130.75p 136.00p 129.00p 130.25p 26279844
01/04/2015 135.00p 143.75p 131.25p 134.75p 9178448
31/03/2015 144.25p 147.81p 127.50p 135.00p 25976588
30/03/2015 169.75p 180.00p 141.50p 145.00p 55741416
27/03/2015 130.00p 138.00p 125.74p 138.00p 16168549
26/03/2015 121.00p 129.12p 117.50p 127.75p 12405253
25/03/2015 119.50p 121.60p 116.01p 119.25p 5270529
24/03/2015 119.75p 121.00p 116.28p 118.75p 8203749
23/03/2015 118.50p 123.75p 116.89p 120.25p 5192020
20/03/2015 120.25p 121.00p 117.45p 120.00p 5509941
19/03/2015 121.00p 121.98p 115.25p 120.00p 7506707
18/03/2015 118.75p 123.25p 118.75p 120.00p 5451039
17/03/2015 120.00p 122.50p 116.00p 120.00p 9267691
16/03/2015 116.00p 134.00p 99.62p 121.75p 37892320

*Close Price adjusted for both dividends and splits