Watches of Switzerland Group (WOSG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Watches of Switzerland Group

Date Open High Low Close* Volume
24/12/2020 570.00p 603.00p 570.00p 586.00p 114484
23/12/2020 525.00p 579.00p 525.00p 561.00p 316766
22/12/2020 505.00p 539.00p 505.00p 536.00p 134336
21/12/2020 537.00p 550.00p 511.00p 533.00p 240964
18/12/2020 565.00p 565.00p 540.00p 553.00p 2833990
17/12/2020 521.00p 573.00p 521.00p 555.00p 1429168
16/12/2020 520.00p 529.00p 518.00p 522.00p 327920
15/12/2020 515.00p 523.00p 501.00p 519.00p 183713
14/12/2020 530.00p 530.00p 505.00p 506.00p 122433
11/12/2020 505.00p 520.00p 498.00p 517.00p 146738
10/12/2020 511.00p 520.00p 497.50p 516.00p 267317
09/12/2020 523.00p 527.00p 513.00p 517.00p 93726
08/12/2020 510.00p 520.00p 505.00p 515.00p 153844
07/12/2020 529.00p 529.00p 503.00p 514.00p 125109
04/12/2020 524.00p 530.00p 510.00p 519.00p 356763
03/12/2020 503.00p 523.00p 500.63p 520.00p 338275
02/12/2020 479.50p 509.00p 479.00p 503.00p 208410
01/12/2020 499.50p 499.50p 484.50p 493.00p 188769
30/11/2020 465.00p 496.00p 465.00p 493.50p 223684
27/11/2020 463.50p 490.00p 460.50p 490.00p 143184
26/11/2020 480.00p 484.50p 460.00p 477.00p 156760
25/11/2020 485.00p 491.50p 459.00p 476.50p 735655
24/11/2020 470.00p 488.00p 470.00p 484.50p 197967
23/11/2020 482.00p 493.00p 479.00p 483.00p 173351
20/11/2020 490.00p 490.00p 462.00p 471.50p 42992
19/11/2020 490.00p 490.00p 457.00p 475.00p 1001637
18/11/2020 455.00p 490.00p 455.00p 480.00p 831256
17/11/2020 464.50p 483.50p 442.50p 474.50p 2033726
16/11/2020 457.50p 478.50p 450.00p 450.00p 283636
13/11/2020 455.50p 484.50p 435.50p 450.50p 155379
12/11/2020 485.00p 485.00p 450.50p 458.50p 140307
10/11/2020 440.00p 478.50p 421.52p 440.00p 252783
09/11/2020 414.50p 439.50p 389.50p 432.50p 147468
06/11/2020 415.00p 415.00p 388.86p 410.00p 100581
05/11/2020 400.00p 430.00p 390.00p 400.50p 78476
04/11/2020 384.50p 404.00p 377.00p 397.50p 58249
03/11/2020 373.50p 397.00p 364.00p 391.50p 80030
02/11/2020 397.50p 408.50p 362.50p 370.00p 165454
30/10/2020 397.00p 413.72p 392.00p 395.00p 82065
29/10/2020 416.50p 416.50p 400.50p 402.00p 71645
28/10/2020 392.50p 416.50p 392.50p 408.50p 88835
27/10/2020 419.50p 419.50p 392.00p 400.00p 44936
26/10/2020 403.50p 417.00p 403.00p 417.00p 34355
23/10/2020 420.00p 420.00p 407.00p 409.00p 114002
22/10/2020 419.50p 419.50p 391.50p 413.00p 140028
21/10/2020 413.50p 416.50p 401.00p 416.00p 176143
20/10/2020 407.50p 414.00p 398.00p 412.50p 39270
19/10/2020 390.50p 410.00p 390.50p 407.50p 61832
16/10/2020 390.00p 410.50p 390.00p 410.00p 154994
15/10/2020 390.00p 410.00p 390.00p 410.00p 97267
14/10/2020 409.00p 415.50p 395.00p 403.50p 85395
13/10/2020 428.00p 428.00p 407.00p 409.50p 34837
12/10/2020 406.50p 422.00p 405.50p 421.00p 85070
09/10/2020 413.00p 421.50p 412.50p 418.00p 254865
08/10/2020 405.00p 420.50p 405.00p 416.50p 380422
07/10/2020 424.00p 427.50p 410.50p 418.00p 361047
06/10/2020 375.00p 429.94p 371.30p 420.00p 685896
05/10/2020 348.00p 354.50p 316.50p 333.50p 83470
02/10/2020 335.00p 354.00p 315.50p 345.00p 97247
01/10/2020 340.00p 344.00p 332.00p 335.50p 59352
30/09/2020 334.50p 343.00p 320.50p 336.00p 87230
29/09/2020 317.00p 339.50p 317.00p 328.50p 55944
28/09/2020 325.50p 333.00p 312.00p 325.50p 479829
25/09/2020 323.00p 325.00p 310.50p 320.00p 23167
24/09/2020 309.50p 324.50p 309.50p 315.00p 140587
23/09/2020 329.50p 329.50p 310.50p 317.00p 153675
22/09/2020 305.00p 330.00p 305.00p 320.00p 261986
21/09/2020 318.00p 321.00p 310.00p 315.50p 129700
18/09/2020 328.00p 328.00p 310.00p 321.50p 218605
17/09/2020 308.50p 319.50p 308.50p 315.00p 80544
16/09/2020 314.00p 319.00p 307.50p 312.50p 105304
15/09/2020 314.00p 321.00p 305.00p 315.00p 33198278
14/09/2020 329.50p 343.00p 313.62p 334.00p 50570
11/09/2020 304.50p 329.00p 300.00p 321.50p 65855
10/09/2020 321.50p 321.50p 305.00p 305.00p 45423
09/09/2020 327.00p 331.50p 298.00p 306.00p 79140
08/09/2020 315.50p 332.00p 315.00p 332.00p 34666
07/09/2020 338.00p 347.50p 315.50p 325.00p 32043
04/09/2020 323.00p 345.00p 323.00p 335.00p 55399
03/09/2020 315.00p 339.50p 315.00p 325.00p 63309
02/09/2020 330.50p 350.00p 318.00p 324.00p 74032
01/09/2020 354.50p 354.50p 330.00p 340.00p 34541
31/08/2020 354.50p 354.50p 330.00p 342.50p 69937
28/08/2020 354.50p 354.50p 330.00p 342.50p 69937
27/08/2020 339.50p 354.50p 330.82p 341.50p 172079
26/08/2020 321.00p 339.50p 321.00p 336.00p 121054
25/08/2020 329.50p 338.00p 320.00p 320.00p 34208
24/08/2020 340.00p 340.00p 320.50p 330.00p 146800
21/08/2020 305.00p 337.50p 305.00p 330.00p 66158
20/08/2020 305.00p 317.50p 305.00p 308.50p 44555
19/08/2020 305.50p 320.50p 305.50p 307.50p 33870
18/08/2020 305.00p 323.50p 305.00p 318.00p 63855
17/08/2020 309.50p 319.50p 305.00p 311.00p 191493
14/08/2020 320.00p 324.00p 302.15p 307.00p 240917
13/08/2020 264.00p 350.08p 264.00p 324.50p 717898
12/08/2020 274.50p 274.50p 260.50p 262.00p 115540
11/08/2020 275.50p 275.50p 258.43p 271.00p 35832
10/08/2020 266.50p 277.50p 257.50p 273.50p 83787
07/08/2020 258.00p 273.50p 252.50p 258.50p 19716
06/08/2020 270.50p 272.61p 253.50p 260.00p 47552
05/08/2020 265.00p 273.00p 254.50p 262.50p 50542
04/08/2020 277.00p 277.00p 260.50p 274.00p 34686
03/08/2020 278.50p 278.50p 248.00p 268.50p 48648
31/07/2020 278.50p 279.00p 257.50p 259.50p 50858
29/07/2020 281.00p 281.00p 270.50p 275.00p 20151
28/07/2020 288.50p 288.50p 275.00p 275.00p 46436
27/07/2020 289.00p 289.50p 271.50p 275.50p 78995
24/07/2020 279.50p 290.00p 272.50p 281.00p 29261
23/07/2020 289.50p 294.50p 271.00p 283.50p 40094
22/07/2020 289.50p 289.50p 270.50p 280.00p 26592
21/07/2020 275.00p 289.50p 270.00p 281.00p 28178
20/07/2020 284.50p 293.46p 271.00p 278.50p 70454
17/07/2020 270.00p 292.50p 270.00p 276.00p 39917
16/07/2020 275.00p 298.50p 275.00p 283.00p 63520
15/07/2020 283.50p 290.50p 279.50p 279.50p 25152
14/07/2020 280.50p 289.02p 276.00p 282.00p 67186
13/07/2020 292.00p 299.50p 282.00p 290.00p 52447
10/07/2020 282.50p 294.50p 277.50p 288.00p 76963
09/07/2020 285.00p 293.00p 277.50p 285.50p 58537
08/07/2020 282.50p 295.50p 280.50p 283.00p 20307
07/07/2020 282.50p 299.50p 282.50p 283.00p 17550
06/07/2020 295.00p 299.48p 282.50p 290.00p 41674
03/07/2020 295.00p 295.00p 284.09p 290.00p 16420
02/07/2020 286.00p 299.50p 280.00p 290.50p 36598
01/07/2020 284.00p 287.00p 270.50p 280.00p 17046
30/06/2020 286.50p 293.00p 272.00p 280.50p 63101
29/06/2020 286.00p 289.00p 275.00p 278.00p 32606
26/06/2020 282.00p 287.00p 275.50p 277.50p 19480
25/06/2020 270.00p 289.50p 270.00p 279.50p 34994
24/06/2020 294.50p 300.50p 275.00p 275.00p 85596
23/06/2020 291.50p 306.50p 288.50p 300.00p 210758
22/06/2020 283.00p 290.50p 275.50p 290.00p 44648
19/06/2020 269.50p 292.00p 267.50p 292.00p 279237
18/06/2020 284.50p 284.50p 269.50p 274.00p 75113
17/06/2020 292.50p 292.50p 268.00p 272.50p 111647
16/06/2020 273.00p 299.50p 267.50p 280.00p 50310
15/06/2020 256.00p 274.50p 251.00p 260.00p 136113
12/06/2020 251.00p 274.50p 251.00p 264.00p 52101
11/06/2020 275.50p 297.07p 259.00p 259.00p 75645
10/06/2020 275.00p 300.00p 275.00p 279.50p 68812
09/06/2020 290.00p 304.97p 282.00p 282.00p 58917
08/06/2020 305.00p 315.40p 290.00p 300.00p 183382
05/06/2020 269.50p 319.50p 269.50p 317.00p 139325
04/06/2020 302.00p 304.50p 280.00p 284.50p 70383
03/06/2020 300.00p 320.50p 288.80p 293.50p 80414
02/06/2020 266.50p 291.00p 266.50p 289.50p 74389
01/06/2020 277.50p 280.00p 275.00p 280.00p 66491
29/05/2020 289.00p 289.00p 271.00p 278.00p 73200
28/05/2020 292.00p 307.00p 274.50p 283.00p 96270
27/05/2020 288.00p 299.00p 275.50p 284.00p 65690
26/05/2020 260.00p 294.99p 253.00p 279.50p 123905
25/05/2020 250.50p 260.50p 246.50p 254.50p 85363
22/05/2020 250.50p 260.50p 246.50p 254.50p 85363
21/05/2020 251.00p 254.00p 245.50p 250.00p 36979
20/05/2020 257.00p 265.50p 250.00p 253.00p 136326
19/05/2020 244.50p 264.00p 230.46p 252.50p 73691
18/05/2020 238.50p 244.00p 226.52p 244.00p 103476
15/05/2020 237.00p 237.00p 218.00p 220.00p 105160
14/05/2020 232.50p 239.00p 214.50p 215.50p 124666
13/05/2020 234.50p 234.50p 207.03p 220.50p 75278
12/05/2020 226.50p 242.50p 222.00p 227.50p 41671
11/05/2020 233.50p 242.30p 226.50p 230.00p 72084
08/05/2020 235.00p 258.40p 224.06p 228.00p 77826
07/05/2020 235.00p 258.40p 224.06p 228.00p 77826
06/05/2020 239.00p 249.90p 228.00p 236.50p 74671
05/05/2020 231.50p 249.27p 229.00p 230.50p 36246
04/05/2020 237.00p 244.50p 221.00p 223.50p 144158
01/05/2020 244.50p 245.50p 230.00p 239.00p 100552
30/04/2020 252.00p 261.00p 239.50p 250.00p 270528
29/04/2020 242.50p 256.37p 231.00p 245.00p 65746
28/04/2020 241.00p 247.50p 228.50p 242.50p 137921
27/04/2020 223.50p 237.54p 217.00p 231.50p 100089
24/04/2020 226.50p 229.50p 210.00p 212.00p 68788
23/04/2020 217.50p 224.50p 215.00p 216.50p 124932
22/04/2020 202.00p 218.50p 202.00p 216.50p 143670
21/04/2020 227.50p 227.50p 202.00p 202.00p 142059
20/04/2020 224.00p 232.85p 210.50p 220.00p 52422
17/04/2020 212.00p 235.16p 208.00p 211.00p 260674
16/04/2020 242.00p 249.00p 208.50p 208.50p 275065
15/04/2020 230.00p 247.28p 226.00p 239.50p 93615
14/04/2020 250.00p 264.50p 232.00p 232.00p 190857
09/04/2020 234.50p 257.50p 214.50p 257.50p 280330
08/04/2020 225.00p 233.00p 203.60p 228.00p 91527
07/04/2020 204.50p 224.06p 193.00p 218.50p 174771
06/04/2020 187.60p 201.82p 180.00p 193.00p 150353
03/04/2020 187.60p 187.60p 176.20p 179.40p 169565
02/04/2020 179.00p 197.20p 177.80p 190.60p 87841
01/04/2020 176.00p 200.85p 176.00p 185.80p 240251
31/03/2020 190.20p 209.58p 177.20p 185.30p 216837
30/03/2020 189.00p 206.86p 176.00p 187.00p 150961
27/03/2020 198.40p 207.00p 185.90p 196.40p 207311
26/03/2020 198.00p 225.20p 198.00p 206.00p 234604
25/03/2020 198.00p 210.40p 184.00p 206.00p 1958758
24/03/2020 186.80p 194.70p 171.00p 193.70p 264558
23/03/2020 200.00p 200.00p 170.80p 185.00p 1354868
20/03/2020 212.80p 234.00p 199.80p 211.80p 4059369
19/03/2020 193.70p 240.00p 192.80p 200.00p 448688
18/03/2020 194.00p 210.60p 179.30p 205.60p 329664
17/03/2020 239.80p 240.20p 183.00p 200.00p 257316
16/03/2020 231.00p 239.20p 177.60p 225.20p 178881

*Close Price adjusted for both dividends and splits