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
13/03/2020 276.80p 282.60p 226.40p 233.20p 165150
12/03/2020 310.00p 310.00p 258.60p 270.80p 123577
11/03/2020 295.80p 325.40p 295.80p 305.60p 208768
10/03/2020 335.60p 335.60p 308.00p 310.60p 140796
09/03/2020 325.00p 335.80p 299.00p 329.20p 238340
06/03/2020 353.00p 353.00p 335.61p 346.40p 117161
05/03/2020 349.80p 350.00p 335.00p 348.60p 158805
04/03/2020 337.80p 350.00p 330.80p 350.00p 150035
03/03/2020 330.00p 340.60p 325.00p 340.60p 133229
02/03/2020 339.40p 339.40p 310.00p 326.40p 131972
28/02/2020 320.60p 340.00p 320.20p 329.60p 320997
27/02/2020 357.80p 357.80p 335.00p 335.00p 143809
26/02/2020 363.40p 365.09p 345.00p 349.00p 134573
25/02/2020 370.00p 386.20p 363.20p 367.00p 165502
24/02/2020 374.20p 387.00p 370.00p 373.00p 144106
21/02/2020 386.80p 386.80p 370.20p 374.20p 15470
20/02/2020 370.20p 386.80p 370.20p 379.20p 351102
19/02/2020 386.80p 386.80p 370.40p 378.00p 16419
18/02/2020 387.00p 387.00p 370.20p 379.00p 30697
17/02/2020 372.00p 386.40p 372.00p 378.00p 65707
14/02/2020 386.80p 386.80p 372.40p 381.60p 35085
13/02/2020 386.40p 386.80p 370.20p 382.00p 179491
12/02/2020 378.60p 379.80p 370.00p 371.00p 56984
11/02/2020 379.40p 383.06p 369.00p 369.00p 68194
10/02/2020 373.00p 391.51p 373.00p 379.20p 12643
07/02/2020 394.80p 394.80p 375.20p 379.40p 49644
06/02/2020 393.00p 395.00p 384.85p 390.00p 63181
05/02/2020 377.20p 392.80p 377.20p 390.00p 67069
04/02/2020 393.00p 393.00p 382.17p 392.80p 30459
03/02/2020 365.20p 390.00p 365.20p 390.00p 241666
31/01/2020 382.80p 382.80p 365.80p 373.40p 58964
30/01/2020 376.80p 384.00p 365.20p 378.20p 87426
29/01/2020 359.00p 378.80p 359.00p 372.40p 743811
28/01/2020 370.20p 378.40p 360.00p 365.40p 108484
27/01/2020 370.40p 380.00p 370.20p 373.20p 94232
24/01/2020 370.20p 379.80p 370.20p 377.00p 43752
23/01/2020 370.00p 379.80p 370.00p 374.00p 103171
22/01/2020 389.80p 389.80p 372.80p 375.00p 37563
21/01/2020 390.00p 390.00p 370.00p 375.00p 75588
20/01/2020 397.00p 397.00p 377.40p 378.00p 143232
17/01/2020 377.20p 396.80p 377.00p 387.60p 85772
16/01/2020 386.80p 395.60p 380.00p 390.80p 308171
15/01/2020 385.00p 385.00p 373.20p 380.00p 154823
14/01/2020 366.60p 382.40p 366.60p 380.00p 129080
13/01/2020 358.20p 371.80p 358.20p 368.40p 244991
10/01/2020 370.00p 373.00p 359.60p 364.20p 34233616
09/01/2020 385.80p 385.80p 375.60p 380.00p 35490
08/01/2020 378.20p 386.00p 373.60p 375.00p 86291
07/01/2020 373.40p 391.88p 373.40p 383.80p 79450
06/01/2020 375.00p 394.80p 373.40p 375.40p 32108
03/01/2020 395.00p 395.00p 377.75p 390.00p 42388
02/01/2020 382.00p 395.80p 375.78p 390.00p 61214
31/12/2019 362.00p 383.03p 362.00p 376.00p 36929
30/12/2019 370.00p 380.00p 370.00p 380.00p 70494
27/12/2019 345.00p 376.80p 345.00p 376.80p 41086
24/12/2019 365.00p 365.00p 356.49p 358.00p 15014
23/12/2019 365.00p 365.00p 345.60p 360.40p 107428
20/12/2019 343.80p 370.80p 340.20p 360.00p 345894
19/12/2019 323.00p 346.40p 320.00p 346.00p 113008
18/12/2019 312.20p 324.80p 312.20p 320.80p 158261
17/12/2019 312.20p 320.00p 312.20p 320.00p 77703
16/12/2019 312.20p 324.80p 312.20p 320.00p 165226
13/12/2019 322.60p 330.00p 312.20p 320.00p 175062
12/12/2019 309.80p 310.00p 298.00p 310.00p 43627
11/12/2019 320.00p 320.00p 296.00p 301.20p 113439
10/12/2019 324.40p 329.80p 317.48p 320.00p 67462
09/12/2019 324.80p 330.20p 312.20p 324.00p 151087
06/12/2019 311.20p 327.00p 311.20p 320.00p 33101
05/12/2019 312.80p 324.80p 312.20p 320.00p 72556
04/12/2019 324.80p 325.00p 311.80p 325.00p 42429
03/12/2019 312.00p 326.80p 311.00p 324.80p 35728
02/12/2019 331.00p 331.00p 311.20p 325.00p 30381
29/11/2019 339.40p 339.40p 314.20p 325.00p 57459
28/11/2019 317.00p 340.00p 315.00p 338.80p 107644
27/11/2019 310.00p 323.20p 300.20p 323.20p 35125
26/11/2019 300.00p 312.00p 299.20p 310.00p 109943
25/11/2019 300.00p 300.00p 290.40p 300.00p 35458
22/11/2019 300.00p 300.00p 294.60p 296.00p 28240
21/11/2019 288.00p 300.00p 288.00p 300.00p 18808
20/11/2019 285.50p 300.00p 285.50p 300.00p 24434
19/11/2019 299.50p 299.50p 290.50p 297.50p 23137
18/11/2019 285.50p 299.50p 285.00p 293.00p 62709
15/11/2019 294.00p 299.00p 285.00p 295.00p 20052
14/11/2019 286.50p 299.50p 285.00p 291.50p 26242
13/11/2019 291.50p 299.00p 285.00p 291.00p 28454
12/11/2019 299.50p 300.00p 293.50p 299.50p 53407
11/11/2019 285.50p 299.50p 285.50p 295.00p 20760
08/11/2019 295.00p 300.00p 285.50p 300.00p 10210
07/11/2019 299.50p 305.00p 287.00p 300.00p 35252
06/11/2019 287.50p 305.00p 285.50p 297.50p 12665
05/11/2019 302.00p 305.00p 285.50p 300.00p 35966
04/11/2019 300.00p 300.00p 290.00p 300.00p 20852
01/11/2019 285.00p 306.00p 285.00p 306.00p 50064
31/10/2019 291.00p 300.00p 287.00p 288.50p 21448
30/10/2019 290.00p 295.00p 285.50p 291.00p 60655
29/10/2019 282.50p 290.00p 279.60p 290.00p 28877
28/10/2019 278.50p 295.00p 276.00p 289.00p 29940
25/10/2019 289.50p 294.50p 278.23p 290.00p 25098
24/10/2019 292.50p 292.50p 275.50p 282.50p 22251
23/10/2019 280.00p 294.50p 279.14p 282.50p 53517
22/10/2019 288.00p 288.00p 277.50p 280.50p 47926
21/10/2019 275.50p 290.90p 275.50p 288.00p 54896
18/10/2019 274.50p 285.50p 274.00p 284.50p 92876
17/10/2019 276.00p 281.00p 273.50p 276.50p 61281
16/10/2019 285.00p 297.00p 276.50p 278.00p 71829
15/10/2019 295.00p 302.00p 283.00p 286.00p 70499
14/10/2019 294.00p 297.50p 277.50p 295.00p 138392
11/10/2019 284.00p 294.00p 278.00p 294.00p 107681
10/10/2019 274.00p 283.50p 274.00p 280.00p 46245
09/10/2019 279.00p 279.50p 266.89p 273.00p 24174
08/10/2019 270.50p 279.00p 270.50p 274.50p 23169
07/10/2019 278.50p 278.50p 269.50p 274.50p 31479
04/10/2019 279.00p 279.00p 270.00p 271.00p 22778
03/10/2019 271.00p 278.50p 270.00p 274.50p 46941
02/10/2019 275.00p 287.50p 253.63p 277.00p 59925
01/10/2019 284.00p 284.00p 273.00p 276.00p 23114
30/09/2019 285.00p 285.00p 277.00p 280.00p 96089
27/09/2019 270.00p 283.50p 269.50p 283.50p 125797
26/09/2019 260.00p 292.50p 260.00p 270.00p 57952
25/09/2019 275.00p 278.50p 272.00p 272.00p 100067
24/09/2019 274.50p 277.00p 260.00p 273.00p 57621
23/09/2019 282.50p 286.00p 277.00p 277.50p 45971
20/09/2019 280.00p 289.00p 280.00p 284.00p 4180776
19/09/2019 292.00p 292.00p 285.00p 290.00p 62531
18/09/2019 280.50p 311.00p 280.00p 291.50p 172969
17/09/2019 280.00p 285.00p 280.00p 282.00p 75586
16/09/2019 280.00p 286.50p 280.00p 284.00p 45484
13/09/2019 276.00p 282.00p 276.00p 280.50p 56209
12/09/2019 270.50p 290.00p 270.50p 276.00p 44214
11/09/2019 280.00p 285.00p 275.00p 277.50p 107748
10/09/2019 272.00p 280.50p 270.00p 278.00p 122146
09/09/2019 282.00p 283.00p 276.00p 278.50p 138765
06/09/2019 275.00p 286.50p 274.50p 279.00p 104032
05/09/2019 281.00p 295.00p 276.00p 282.00p 97580
04/09/2019 281.50p 288.00p 281.50p 288.00p 31790
03/09/2019 282.00p 288.00p 280.50p 287.50p 40000
02/09/2019 287.50p 294.00p 285.00p 289.00p 19571
30/08/2019 290.00p 290.00p 272.50p 288.00p 101569
29/08/2019 294.50p 294.50p 285.50p 290.00p 13811
28/08/2019 295.00p 296.50p 292.00p 292.00p 48940
27/08/2019 295.00p 300.50p 290.00p 294.50p 207302
23/08/2019 295.00p 295.00p 291.50p 295.00p 11199
22/08/2019 290.00p 295.00p 290.00p 295.00p 26205
21/08/2019 294.00p 306.50p 290.00p 294.00p 232984
20/08/2019 293.00p 295.00p 280.50p 295.00p 5511
19/08/2019 290.00p 293.00p 290.00p 291.00p 16458
16/08/2019 277.50p 295.00p 277.50p 292.00p 82669
15/08/2019 285.00p 295.00p 284.50p 290.50p 54837
14/08/2019 290.50p 290.50p 282.00p 285.00p 9693
13/08/2019 278.50p 294.50p 278.50p 285.00p 193915
12/08/2019 284.00p 285.00p 278.00p 284.00p 66886
09/08/2019 282.50p 283.50p 275.50p 280.00p 11426
08/08/2019 277.50p 285.00p 277.50p 285.00p 4156
07/08/2019 275.50p 284.50p 275.00p 284.00p 43163
06/08/2019 276.00p 284.50p 275.00p 276.50p 59101
05/08/2019 275.00p 284.50p 275.00p 280.00p 172920
02/08/2019 290.00p 290.00p 270.50p 280.00p 91771
01/08/2019 280.00p 285.00p 275.00p 280.00p 59002
31/07/2019 285.00p 285.00p 269.50p 284.50p 61990
30/07/2019 281.50p 288.00p 280.20p 285.00p 52321
29/07/2019 284.50p 288.00p 275.00p 282.50p 91762
26/07/2019 281.00p 290.00p 280.00p 281.50p 7931
25/07/2019 277.50p 289.50p 275.90p 280.00p 36858
24/07/2019 280.00p 290.00p 277.50p 279.00p 76969
23/07/2019 292.50p 292.50p 275.00p 282.00p 97186
22/07/2019 288.00p 290.00p 288.00p 290.00p 13491
19/07/2019 297.00p 298.15p 288.50p 290.00p 38764
18/07/2019 290.00p 303.35p 285.10p 292.00p 127721
17/07/2019 300.00p 300.32p 290.00p 293.00p 104283
16/07/2019 290.00p 290.00p 286.50p 290.00p 58035
15/07/2019 295.00p 295.00p 288.50p 290.00p 18640
12/07/2019 295.50p 295.50p 290.00p 291.00p 13787
11/07/2019 294.50p 299.50p 290.00p 290.00p 106468
10/07/2019 287.00p 292.00p 281.00p 281.50p 82343
09/07/2019 290.50p 290.50p 281.50p 285.00p 14492
08/07/2019 292.00p 292.00p 280.50p 284.50p 96782
05/07/2019 285.50p 286.00p 280.00p 286.00p 45010
04/07/2019 280.50p 292.00p 280.50p 287.00p 9392
03/07/2019 291.50p 291.50p 280.00p 287.00p 596339
02/07/2019 291.00p 291.00p 286.50p 287.00p 53095
01/07/2019 290.00p 290.00p 285.00p 288.50p 103266
28/06/2019 282.00p 285.00p 270.00p 275.00p 158337
27/06/2019 285.00p 285.00p 275.50p 281.00p 56280
26/06/2019 274.00p 285.00p 274.00p 285.00p 279027
25/06/2019 288.00p 288.88p 265.00p 275.00p 50568
24/06/2019 300.00p 300.00p 288.50p 295.00p 48868
21/06/2019 298.50p 298.50p 287.60p 298.50p 38615
20/06/2019 300.00p 300.00p 283.50p 297.00p 8128
19/06/2019 299.50p 302.16p 278.00p 284.50p 20452
18/06/2019 295.50p 305.00p 295.50p 305.00p 1199
17/06/2019 305.00p 305.00p 296.50p 302.00p 10215
14/06/2019 305.00p 306.49p 297.50p 297.50p 48551
13/06/2019 304.50p 304.50p 295.50p 297.50p 9590
12/06/2019 308.00p 308.00p 304.00p 304.00p 60471
11/06/2019 308.00p 308.00p 305.00p 305.00p 8055
10/06/2019 307.00p 313.50p 304.00p 305.00p 282893
07/06/2019 290.50p 305.00p 290.50p 303.00p 372041
06/06/2019 310.00p 310.00p 286.50p 295.00p 408303
05/06/2019 309.00p 309.00p 292.00p 300.00p 155681
04/06/2019 305.00p 309.15p 295.00p 300.00p 221928

*Close Price adjusted for both dividends and splits