WTG.L - Watchstone Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201970.2070.2070.2071.8071.805,624
Aug 19, 201970.2070.2070.2071.7071.701,731
Aug 16, 201970.2073.6070.0071.9071.9012,422
Aug 15, 201973.0073.1770.5072.5072.5010,421
Aug 14, 201976.0080.0074.2073.7073.70124,207
Aug 13, 201974.0074.2273.6974.5074.506,498
Aug 12, 201972.0077.0072.0074.5074.5048,042
Aug 09, 201972.8075.0072.8073.0073.0020,564
Aug 08, 201971.0078.0071.0073.5073.5084,282
Aug 07, 201967.0068.1163.7268.9068.9035,674
Aug 06, 201967.0067.8067.0067.5067.5034,915
Aug 05, 201967.0068.7966.0067.9067.907,089
Aug 02, 201967.0068.7967.0068.5068.502,244
Aug 01, 201965.2066.2065.2068.0068.002,350
Jul 31, 201964.8268.0064.6267.0067.0017,805
Jul 30, 201965.6065.6764.8267.0067.00411
Jul 29, 201967.0068.0067.0069.0069.0023,002
Jul 26, 201967.8068.0067.8067.8067.8041,714
Jul 25, 201965.2065.2065.2065.0065.0018,617
Jul 24, 201967.7067.7063.8266.0066.005,082
Jul 23, 201968.0068.0068.0066.0066.0021,145
Jul 22, 201969.0072.0268.2069.0069.001,713
Jul 19, 201969.0069.0069.0071.1071.10784
Jul 18, 201968.8268.8268.8271.1071.10358
Jul 17, 201970.0070.0069.8071.1071.1012,134
Jul 16, 201969.8269.9069.8069.9069.9061,610
Jul 15, 201970.0070.0070.0071.9071.9021,247
Jul 12, 201970.0073.0070.0071.9071.902,912
Jul 11, 201970.0070.0070.0071.9071.902,122
Jul 10, 201970.0070.0070.0071.9071.90108
Jul 09, 201971.0071.0070.0071.9071.907,897
Jul 08, 201972.0072.0071.0071.5071.507,242
Jul 05, 201972.0072.0072.0073.0073.006,865
Jul 04, 201972.0072.0072.0073.0073.004,503
Jul 03, 201972.0072.0072.0073.0073.0010,310
Jul 02, 201972.0072.0072.0073.0073.004,177
Jul 01, 201973.8073.8072.0072.9072.9041,564
Jun 28, 201969.8069.8069.8071.9071.90252
Jun 27, 201975.6075.6069.6071.9071.9072,931
Jun 26, 201976.0079.0076.0077.5077.5035,740
Jun 25, 201974.0074.0074.0075.0075.002,536
Jun 24, 201972.0072.0070.4073.5073.504,418
Jun 21, 201972.2075.8072.0073.5073.508,823
Jun 20, 201972.8073.2072.8075.5075.5035,672
Jun 19, 201973.0073.0069.0071.5071.5027,837
Jun 18, 201973.0073.0072.0073.9073.9012,489
Jun 17, 201973.2073.0073.0073.2073.201,238
Jun 14, 201973.0073.0073.0074.0074.00296
Jun 13, 201974.0075.0074.0074.0074.0014,985
Jun 12, 201975.0075.0075.0076.0076.00483
Jun 11, 201976.8076.8076.8075.3075.301,581
Jun 10, 201976.0076.0074.2076.7076.7024,373
Jun 07, 201978.0078.0078.0076.7076.701,442
Jun 06, 201975.0075.0072.6076.7076.7025,074
Jun 05, 201977.0077.0077.0077.2077.205,776
Jun 04, 201977.5077.5077.5077.5077.50-
Jun 03, 201975.2075.2075.2078.0078.002,168
May 31, 201975.6075.6074.2575.5075.501,973
May 30, 201974.2074.2074.2077.0077.0098
May 29, 201978.0078.0077.0079.0079.0026,551
May 28, 201976.3577.0076.3579.0079.001,206
May 24, 201975.2075.2075.2078.5078.5010,832
May 23, 201975.2078.0075.2076.6076.6021,923
May 22, 201974.0074.0074.0076.0076.004,104
May 21, 201976.2076.2065.0072.4072.40174,873
May 20, 201976.9976.9976.6280.1080.102,294
May 17, 201982.0082.0082.0082.3082.3037,064
May 16, 201982.5082.5082.5082.5082.50-
May 15, 201985.0085.0080.0082.5082.507,771
May 14, 201984.3084.3084.3086.4086.404
May 13, 201983.3883.3883.1484.0084.00932
May 10, 201985.0085.0085.0084.2084.207,416
May 09, 201986.2086.2083.0084.0084.00131,271
May 08, 201989.3189.3189.3189.8089.80255
May 07, 201987.2087.2087.2090.5090.50161
May 03, 201990.0090.0088.2089.5089.503,202
May 02, 201986.0086.0086.0086.9086.905,261
May 01, 201984.7784.9083.5086.0086.004,768
Apr 30, 201986.8087.0086.8084.6084.6012,233
Apr 29, 201982.2084.8082.2083.2083.2022,385
Apr 26, 201989.0089.0089.0089.2089.204,346
Apr 25, 201990.8090.8090.8086.2086.2014,005
Apr 24, 201989.0089.0089.0090.4090.401,471
Apr 23, 201989.0089.0089.0090.4090.401,130
Apr 18, 201989.0089.0089.0090.4090.4027,209
Apr 17, 201988.3388.8388.3389.5089.5014,635
Apr 16, 201989.0089.0089.0090.2090.2020,959
Apr 15, 201989.0089.0089.0090.3090.301,557
Apr 12, 201989.2090.2089.2090.7090.7084,241
Apr 11, 201989.0789.5089.0090.3090.3021,341
Apr 10, 201990.0090.0090.0090.3090.307,444
Apr 09, 201991.0091.0091.0090.3090.306,986
Apr 08, 201990.0091.1490.0092.0092.00433
Apr 05, 201991.0091.2091.0091.1091.1095,779
Apr 04, 201990.5092.2990.0090.7090.709,728
Apr 03, 201991.2094.8090.2091.0091.0034,937
Apr 02, 201990.8091.0090.8091.7091.70223,070
Apr 01, 201988.0090.2088.0090.7090.7013,090
Mar 29, 201990.0090.0088.4392.0092.001,312
Mar 28, 201990.3893.4390.0092.0092.00545
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...