Watchstone Group (WTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/03/2015 98.25p 101.48p 95.00p 99.50p 6418923
12/03/2015 100.00p 101.14p 94.95p 99.50p 3393457
11/03/2015 90.00p 106.00p 90.00p 100.00p 8913861
10/03/2015 95.00p 95.00p 89.25p 90.75p 2609423
09/03/2015 94.50p 94.50p 91.00p 92.00p 1645171
06/03/2015 92.50p 93.75p 89.00p 93.75p 1732638
05/03/2015 86.00p 93.25p 83.17p 90.50p 4740933
04/03/2015 89.75p 92.00p 84.25p 90.75p 5016760
03/03/2015 93.75p 93.75p 89.20p 89.50p 3032081
02/03/2015 90.25p 94.25p 88.00p 91.75p 5520244
27/02/2015 94.00p 96.00p 78.26p 92.75p 13815488
26/02/2015 104.00p 104.95p 98.00p 98.75p 6705059
25/02/2015 96.00p 103.50p 91.90p 103.25p 16416988
24/02/2015 94.00p 95.50p 84.62p 94.00p 19915082
23/02/2015 105.00p 106.20p 90.00p 96.00p 31538738
20/02/2015 73.00p 77.00p 71.66p 76.00p 6151607
19/02/2015 73.75p 73.75p 68.25p 71.50p 4390850
18/02/2015 70.25p 75.00p 70.25p 73.00p 4890919
17/02/2015 73.00p 78.00p 70.83p 73.50p 7567384
16/02/2015 67.75p 76.71p 65.99p 75.00p 9109449
13/02/2015 69.00p 73.00p 64.80p 68.50p 4741812
12/02/2015 61.50p 69.33p 54.76p 67.00p 36829048
11/02/2015 73.25p 75.00p 70.00p 70.75p 6046472
10/02/2015 71.25p 76.50p 69.25p 71.75p 14767873
09/02/2015 74.75p 77.00p 70.50p 74.00p 10128295
06/02/2015 74.25p 84.00p 73.02p 74.50p 9438870
05/02/2015 71.00p 76.75p 67.99p 76.00p 8234362
04/02/2015 75.75p 75.75p 66.85p 69.50p 12437983
03/02/2015 74.00p 81.75p 68.11p 73.00p 14670102
02/02/2015 88.00p 88.00p 66.70p 71.00p 32020508
30/01/2015 82.50p 87.50p 79.00p 84.50p 8751701
29/01/2015 91.50p 93.75p 78.20p 82.00p 20817560
28/01/2015 94.25p 95.79p 87.00p 91.00p 5082599
27/01/2015 97.00p 104.00p 87.25p 93.00p 19258620
26/01/2015 118.50p 118.75p 91.21p 95.25p 41775308
23/01/2015 125.00p 133.48p 115.00p 116.25p 20913800
22/01/2015 104.00p 123.50p 95.00p 121.50p 23064448
21/01/2015 115.75p 124.50p 100.00p 105.25p 28378628
20/01/2015 100.25p 114.99p 100.25p 114.50p 16264731
19/01/2015 91.75p 103.99p 91.75p 101.00p 11321072
16/01/2015 92.50p 94.50p 85.50p 93.00p 11108956
15/01/2015 92.75p 96.06p 85.25p 91.00p 16726081
14/01/2015 82.00p 95.32p 70.00p 91.25p 32850104
13/01/2015 107.25p 112.50p 83.27p 86.25p 35808288
12/01/2015 110.00p 118.25p 99.25p 107.00p 32078954
09/01/2015 80.00p 86.00p 76.13p 84.75p 17209078
08/01/2015 70.50p 86.92p 70.05p 81.00p 33932260
07/01/2015 57.00p 70.00p 56.75p 70.00p 17225664
06/01/2015 53.00p 55.00p 47.34p 54.00p 10413016
05/01/2015 48.75p 55.75p 48.00p 53.50p 12243485
02/01/2015 40.00p 48.00p 40.00p 47.00p 11145292
31/12/2014 41.00p 43.29p 38.50p 39.50p 2644480
30/12/2014 41.25p 43.75p 41.25p 41.75p 2081017
29/12/2014 43.00p 43.75p 40.78p 43.25p 4363044
24/12/2014 42.50p 42.50p 40.00p 41.50p 1121213
23/12/2014 41.25p 44.52p 39.00p 40.00p 5239767
22/12/2014 37.50p 43.15p 35.75p 42.25p 6322605
19/12/2014 32.00p 38.32p 32.00p 37.50p 8452593
18/12/2014 34.00p 35.00p 30.00p 32.50p 8075064
17/12/2014 36.25p 36.25p 29.81p 33.00p 5559071
16/12/2014 39.75p 40.74p 31.35p 34.75p 8278333
15/12/2014 41.25p 46.40p 36.84p 38.50p 7571145
12/12/2014 36.75p 44.75p 35.82p 41.50p 11301606
11/12/2014 32.50p 39.00p 32.12p 36.00p 17530382
10/12/2014 47.00p 47.92p 24.10p 32.75p 66305800
09/12/2014 52.25p 57.00p 45.50p 45.50p 19814308
08/12/2014 50.00p 59.00p 47.25p 54.25p 24137504
05/12/2014 51.00p 55.75p 49.23p 55.75p 5809681
04/12/2014 55.75p 56.89p 48.50p 51.00p 8319789
03/12/2014 61.00p 61.00p 54.00p 55.50p 3786589
02/12/2014 62.50p 63.37p 53.25p 58.75p 5916713
01/12/2014 64.25p 71.21p 62.00p 63.75p 4905313
28/11/2014 65.25p 69.03p 61.25p 66.25p 10202206
27/11/2014 72.25p 73.50p 55.41p 57.00p 11296397
26/11/2014 73.00p 81.70p 69.25p 71.50p 7147996
25/11/2014 85.50p 91.50p 68.67p 78.25p 16831494
24/11/2014 67.75p 93.72p 67.33p 82.00p 18259214
21/11/2014 53.25p 72.47p 53.01p 70.75p 27915244
20/11/2014 41.50p 56.75p 41.50p 53.75p 14293505
19/11/2014 54.00p 54.00p 40.66p 43.00p 13387690
18/11/2014 65.00p 68.07p 47.00p 54.00p 20796596
17/11/2014 57.75p 65.00p 43.75p 55.50p 29454620
14/11/2014 71.25p 77.50p 67.97p 68.50p 10110147
13/11/2014 86.25p 91.00p 67.00p 72.00p 18912388
12/11/2014 73.50p 85.00p 60.50p 83.25p 21067888
11/11/2014 97.00p 99.05p 75.00p 75.50p 18793288
10/11/2014 113.75p 115.00p 88.69p 95.00p 25009044
07/11/2014 118.00p 123.75p 115.00p 118.50p 11498197
06/11/2014 130.00p 131.50p 118.00p 120.00p 8337756
05/11/2014 124.75p 134.75p 120.98p 132.00p 15363523
04/11/2014 129.00p 131.75p 124.00p 125.25p 3993496
03/11/2014 130.00p 135.02p 128.00p 130.00p 4277199
31/10/2014 137.50p 137.50p 126.78p 134.00p 4339400
30/10/2014 140.75p 142.82p 128.00p 131.50p 3859359
29/10/2014 145.00p 147.75p 136.69p 138.00p 3102450
28/10/2014 144.00p 145.68p 140.00p 145.00p 2473811
27/10/2014 145.00p 149.94p 141.77p 145.00p 1328897
24/10/2014 150.00p 152.51p 142.25p 145.50p 2338016
23/10/2014 150.00p 158.48p 142.75p 149.00p 4582823
22/10/2014 162.25p 170.00p 151.00p 152.00p 6278813
21/10/2014 148.00p 162.50p 145.00p 162.50p 4590636
20/10/2014 140.00p 145.00p 132.75p 140.50p 2173034
17/10/2014 135.00p 146.00p 135.00p 144.50p 3812965
16/10/2014 123.25p 140.00p 123.25p 135.75p 6279901
15/10/2014 131.25p 134.75p 123.25p 124.25p 4705060
14/10/2014 143.00p 147.98p 130.75p 133.25p 6636118
13/10/2014 164.50p 168.00p 139.08p 143.00p 6341532
10/10/2014 159.25p 162.00p 150.38p 154.25p 2411831
09/10/2014 161.00p 165.16p 157.75p 160.00p 1429055
08/10/2014 167.00p 167.00p 155.30p 159.75p 2712449
07/10/2014 161.75p 169.00p 161.75p 164.50p 2213994
06/10/2014 167.50p 177.30p 161.75p 164.50p 2833833
03/10/2014 164.00p 173.50p 159.72p 169.50p 3290036
02/10/2014 155.00p 173.75p 147.70p 159.00p 4340247
01/10/2014 147.00p 155.00p 141.63p 152.25p 3613867
30/09/2014 147.25p 147.72p 137.00p 145.25p 2141473
29/09/2014 142.50p 149.58p 138.75p 143.00p 6262093
26/09/2014 149.50p 150.48p 136.00p 136.50p 6822461
25/09/2014 154.00p 155.00p 145.31p 149.50p 2483716
24/09/2014 159.50p 159.50p 152.25p 155.50p 1694942
23/09/2014 160.50p 162.19p 152.53p 157.75p 2088123
22/09/2014 163.00p 169.00p 160.08p 161.25p 1893047
19/09/2014 164.25p 169.75p 163.85p 166.25p 1777743
18/09/2014 165.00p 166.82p 162.00p 163.25p 1961202
17/09/2014 165.00p 177.00p 165.00p 165.75p 1273688
16/09/2014 169.00p 175.19p 165.40p 167.75p 1546826
15/09/2014 169.00p 171.69p 166.51p 169.75p 1683782
12/09/2014 172.00p 176.00p 167.50p 170.00p 1849341
11/09/2014 171.00p 173.50p 168.00p 172.00p 2297570
10/09/2014 171.00p 175.00p 164.29p 170.00p 3162556
09/09/2014 179.75p 185.70p 164.00p 167.25p 6828909
08/09/2014 167.50p 171.48p 163.10p 165.00p 2449698
05/09/2014 169.00p 169.05p 164.93p 167.00p 2010851
04/09/2014 172.00p 174.50p 166.25p 167.75p 2922543
03/09/2014 182.00p 182.00p 170.90p 172.50p 3257709
02/09/2014 164.00p 187.50p 156.54p 179.00p 7569100
01/09/2014 168.00p 173.25p 166.50p 169.00p 1976793
29/08/2014 178.00p 178.00p 169.50p 170.00p 3909543
28/08/2014 176.25p 182.00p 167.59p 173.00p 2862953
27/08/2014 182.00p 188.25p 176.50p 177.75p 3414861
26/08/2014 167.00p 183.50p 156.70p 180.25p 7113714
22/08/2014 181.00p 183.83p 163.50p 163.75p 9223415
21/08/2014 214.00p 223.04p 182.83p 184.25p 15393898
20/08/2014 195.00p 213.57p 195.00p 210.25p 10016125
19/08/2014 166.50p 199.45p 166.50p 195.00p 7047379
18/08/2014 176.00p 176.00p 166.02p 168.00p 4221856
15/08/2014 168.75p 174.43p 164.50p 171.75p 1815246
14/08/2014 166.00p 170.00p 161.50p 166.25p 2625450
13/08/2014 177.00p 184.22p 162.25p 167.00p 5686589
12/08/2014 172.00p 179.50p 161.97p 179.50p 3463656
11/08/2014 164.25p 173.00p 163.75p 168.00p 1844978
08/08/2014 156.50p 169.00p 152.81p 168.00p 4036132
07/08/2014 174.00p 174.00p 152.75p 158.50p 5940665
06/08/2014 171.00p 174.50p 138.07p 170.25p 19914758
05/08/2014 175.25p 185.50p 166.00p 171.50p 8261497
04/08/2014 187.00p 205.50p 171.83p 181.75p 9860210
01/08/2014 204.25p 208.50p 197.25p 205.50p 2438795
31/07/2014 212.00p 212.00p 197.92p 205.00p 2172440
30/07/2014 212.00p 212.00p 202.10p 209.00p 1720384
29/07/2014 212.00p 212.00p 203.32p 207.50p 2079969
28/07/2014 207.50p 210.25p 196.07p 210.00p 2479446
25/07/2014 210.25p 213.75p 198.25p 200.75p 1898172
24/07/2014 208.00p 214.92p 202.03p 205.00p 2328704
23/07/2014 202.00p 207.15p 198.25p 203.75p 3602964
22/07/2014 191.00p 201.96p 187.50p 200.50p 2037876
21/07/2014 196.50p 197.00p 185.00p 192.25p 2818381
18/07/2014 189.00p 209.50p 182.00p 190.50p 5193650
17/07/2014 200.00p 201.00p 187.36p 189.75p 5041969
16/07/2014 221.25p 221.25p 190.00p 197.50p 6933545
15/07/2014 232.50p 252.40p 211.25p 215.50p 10158254
14/07/2014 201.00p 250.12p 181.00p 235.50p 12896309
11/07/2014 173.00p 184.50p 173.00p 181.00p 4505196
10/07/2014 184.00p 193.00p 168.00p 176.00p 6080394
09/07/2014 186.50p 197.40p 181.25p 184.50p 4568167
08/07/2014 203.00p 208.75p 189.75p 190.75p 7241505
07/07/2014 192.50p 214.75p 184.82p 205.50p 3978447
04/07/2014 226.00p 226.00p 211.37p 214.75p 1887046
03/07/2014 217.00p 225.75p 208.06p 222.00p 4368894
02/07/2014 235.75p 248.89p 211.68p 212.25p 4306831
01/07/2014 225.00p 260.07p 225.00p 239.50p 6085345
30/06/2014 205.00p 233.50p 204.50p 230.00p 4412509
27/06/2014 212.50p 214.09p 198.50p 204.75p 2677036
26/06/2014 214.00p 218.95p 197.00p 207.50p 2596215
25/06/2014 195.50p 209.00p 185.00p 209.00p 5807318
24/06/2014 234.00p 234.00p 195.83p 201.50p 6949018
23/06/2014 235.00p 242.20p 220.28p 227.25p 2966650
20/06/2014 250.00p 266.19p 17.00p 240.00p 4636753
19/06/2014 277.50p 285.00p 237.00p 255.00p 5892824
18/06/2014 270.00p 287.82p 258.75p 266.25p 6986294
17/06/2014 217.50p 258.75p 212.48p 258.75p 6407962
16/06/2014 187.50p 224.85p 184.65p 213.75p 6517243
13/06/2014 187.50p 198.75p 150.00p 187.50p 10950946
12/06/2014 202.50p 213.00p 184.50p 191.25p 6907896
11/06/2014 255.00p 258.75p 150.00p 210.00p 26677746
10/06/2014 281.25p 285.00p 258.75p 262.50p 4853407
09/06/2014 288.75p 292.50p 273.75p 281.25p 3265176
06/06/2014 292.50p 296.25p 288.75p 288.75p 908159
05/06/2014 296.25p 300.00p 288.75p 292.50p 1178215
04/06/2014 300.00p 303.75p 292.50p 296.25p 1360547
03/06/2014 307.50p 315.00p 292.92p 300.00p 1763266

*Close Price adjusted for both dividends and splits