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
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
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

*Close Price adjusted for both dividends and splits