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
13/09/2021 1,030.00p 1,042.00p 1,010.00p 1,018.00p 71090
10/09/2021 1,028.00p 1,042.00p 1,024.00p 1,030.00p 99265
09/09/2021 1,008.00p 1,030.00p 1,000.00p 1,028.00p 161221
08/09/2021 1,046.00p 1,074.00p 1,012.00p 1,012.00p 189287
07/09/2021 1,030.00p 1,056.00p 1,030.00p 1,056.00p 179211
06/09/2021 994.00p 1,042.00p 994.00p 1,042.00p 144586
03/09/2021 1,012.00p 1,022.00p 1,002.00p 1,016.00p 141041
02/09/2021 1,008.00p 1,020.00p 998.00p 1,012.00p 165838
01/09/2021 1,012.00p 1,024.00p 1,009.83p 1,010.00p 123031
31/08/2021 996.00p 1,024.00p 996.00p 1,016.00p 147905
30/08/2021 1,016.00p 1,022.00p 1,004.81p 1,022.00p 124872
27/08/2021 1,016.00p 1,022.00p 1,004.81p 1,022.00p 124872
26/08/2021 1,028.00p 1,028.00p 1,004.00p 1,016.00p 81021
25/08/2021 1,016.00p 1,032.00p 1,008.00p 1,014.00p 117945
24/08/2021 1,018.00p 1,022.00p 1,012.00p 1,020.00p 74887
23/08/2021 1,022.00p 1,030.00p 1,014.00p 1,014.00p 136781
20/08/2021 936.00p 1,014.00p 904.49p 1,012.00p 173372
19/08/2021 1,004.00p 1,024.00p 973.00p 974.00p 122181
18/08/2021 1,028.00p 1,030.00p 1,008.81p 1,014.00p 78786
17/08/2021 1,020.00p 1,030.00p 1,006.00p 1,014.00p 98193
16/08/2021 1,018.00p 1,026.00p 1,012.00p 1,022.00p 78145
13/08/2021 1,032.00p 1,032.00p 1,014.00p 1,020.00p 83458
12/08/2021 1,074.00p 1,074.00p 1,016.00p 1,028.00p 115360
11/08/2021 1,060.00p 1,078.00p 1,022.00p 1,024.00p 158181
10/08/2021 1,052.00p 1,085.38p 1,040.00p 1,058.00p 338057
09/08/2021 1,050.00p 1,050.00p 995.00p 1,024.00p 181258
06/08/2021 1,018.00p 1,018.00p 965.00p 1,002.00p 166928
05/08/2021 989.00p 989.00p 964.00p 975.00p 408262
04/08/2021 1,014.00p 1,023.55p 976.00p 982.00p 192210
03/08/2021 1,020.00p 1,020.00p 993.00p 993.00p 149673
02/08/2021 1,046.00p 1,046.00p 990.00p 996.00p 204734
30/07/2021 985.00p 1,008.00p 966.00p 1,006.00p 189952
29/07/2021 977.00p 994.37p 970.00p 973.00p 144267
28/07/2021 967.00p 990.00p 963.00p 974.00p 118134
27/07/2021 985.00p 996.10p 966.00p 973.00p 132805
26/07/2021 969.00p 987.00p 956.00p 980.00p 81815
23/07/2021 977.00p 1,001.99p 928.52p 968.00p 151745
22/07/2021 934.00p 986.00p 930.45p 970.00p 251301
21/07/2021 920.00p 938.00p 904.00p 938.00p 127802
20/07/2021 882.00p 913.00p 882.00p 907.00p 255039
19/07/2021 910.00p 912.00p 892.00p 908.00p 205839
16/07/2021 945.00p 945.00p 907.00p 917.00p 315331
15/07/2021 947.00p 947.00p 906.00p 921.00p 455623
14/07/2021 955.00p 955.00p 933.00p 942.00p 271592
13/07/2021 913.00p 947.00p 910.00p 947.00p 290536
12/07/2021 910.00p 920.00p 885.00p 913.00p 183515
09/07/2021 826.00p 905.00p 826.00p 905.00p 402595
08/07/2021 880.00p 880.00p 821.00p 865.00p 444529
07/07/2021 862.00p 870.00p 845.94p 855.00p 334695
06/07/2021 885.00p 885.00p 849.00p 858.00p 158871
05/07/2021 898.00p 898.00p 868.00p 877.00p 172094
02/07/2021 829.00p 886.00p 820.00p 882.00p 576777
01/07/2021 847.00p 858.00p 814.00p 825.00p 207882
30/06/2021 821.00p 857.00p 818.00p 836.00p 313147
29/06/2021 838.00p 838.00p 818.00p 823.00p 302656
28/06/2021 826.00p 833.68p 821.00p 825.00p 179876
25/06/2021 859.00p 859.00p 818.00p 828.00p 138262
24/06/2021 843.00p 854.00p 818.00p 822.00p 211485
23/06/2021 860.00p 860.00p 817.00p 838.00p 174866
22/06/2021 859.00p 859.00p 821.00p 823.00p 221541
21/06/2021 820.00p 851.00p 819.00p 824.00p 201307
18/06/2021 862.00p 872.00p 823.00p 839.00p 2764731
17/06/2021 852.00p 862.08p 836.00p 853.00p 277218
16/06/2021 838.00p 869.00p 835.00p 869.00p 499348
15/06/2021 860.00p 860.00p 832.00p 832.00p 305447
14/06/2021 850.00p 852.71p 839.00p 844.00p 194600
11/06/2021 850.00p 851.00p 837.55p 845.00p 98742
10/06/2021 845.00p 845.00p 833.00p 838.00p 138380
09/06/2021 860.00p 860.00p 834.00p 838.00p 341748
08/06/2021 802.00p 849.28p 802.00p 844.00p 368457
07/06/2021 800.00p 815.00p 799.00p 808.00p 145081
04/06/2021 802.00p 816.00p 801.00p 809.00p 103792
03/06/2021 822.00p 829.00p 812.00p 812.00p 226409
02/06/2021 812.00p 833.00p 787.00p 823.00p 299854
01/06/2021 812.00p 812.00p 791.00p 800.00p 150787
31/05/2021 782.00p 806.00p 779.00p 786.00p 197542
28/05/2021 782.00p 806.00p 779.00p 786.00p 197542
27/05/2021 790.00p 811.73p 790.00p 800.00p 257663
26/05/2021 781.00p 802.00p 780.00p 800.00p 280193
25/05/2021 826.00p 826.00p 779.00p 783.00p 290875
24/05/2021 790.00p 805.80p 782.00p 790.00p 263038
21/05/2021 780.00p 801.00p 763.00p 790.00p 315095
20/05/2021 775.00p 782.21p 746.00p 771.00p 312343
19/05/2021 751.00p 775.00p 732.00p 770.00p 462222
18/05/2021 730.00p 753.76p 714.00p 752.00p 166199
17/05/2021 702.00p 731.00p 696.00p 728.00p 202216
14/05/2021 687.00p 710.00p 678.00p 701.00p 367140
13/05/2021 677.00p 681.00p 648.00p 687.00p 260519
12/05/2021 695.00p 695.00p 662.00p 662.00p 648215
11/05/2021 709.00p 717.00p 675.00p 676.00p 218854
10/05/2021 728.00p 733.00p 712.00p 719.00p 157584
07/05/2021 722.00p 740.00p 704.00p 730.00p 192061
06/05/2021 706.00p 729.00p 695.00p 707.00p 662968
05/05/2021 722.00p 737.00p 695.00p 698.00p 168447
04/05/2021 732.00p 736.00p 706.00p 706.00p 176778
03/05/2021 733.00p 747.00p 705.00p 733.00p 205755
30/04/2021 733.00p 747.00p 705.00p 733.00p 205755
29/04/2021 721.00p 752.00p 712.58p 728.00p 134331
28/04/2021 736.00p 742.26p 734.00p 736.00p 63343
27/04/2021 723.00p 739.00p 723.00p 735.00p 91798
26/04/2021 708.00p 741.00p 708.00p 735.00p 128171
23/04/2021 713.00p 734.00p 713.00p 725.00p 138437
22/04/2021 693.00p 729.00p 693.00p 729.00p 169258
21/04/2021 677.00p 705.00p 673.21p 700.00p 439015
20/04/2021 712.00p 717.00p 686.00p 690.00p 202092
19/04/2021 760.00p 760.00p 706.00p 706.00p 171617
16/04/2021 730.00p 743.90p 730.00p 731.00p 189597
15/04/2021 716.00p 753.00p 716.00p 738.00p 195112
14/04/2021 719.00p 735.00p 707.00p 735.00p 164099
13/04/2021 721.00p 726.00p 698.00p 711.00p 169017
12/04/2021 728.00p 736.00p 722.45p 728.00p 274817
09/04/2021 739.00p 739.05p 721.00p 737.00p 247854
08/04/2021 713.00p 739.00p 707.00p 736.00p 293811
07/04/2021 689.00p 719.00p 689.00p 714.00p 262603
06/04/2021 690.00p 703.00p 666.00p 703.00p 236582
02/04/2021 672.00p 690.00p 652.00p 690.00p 254901
01/04/2021 672.00p 690.00p 652.00p 690.00p 254901
31/03/2021 650.00p 684.00p 650.00p 661.00p 219276
30/03/2021 676.00p 685.00p 670.00p 683.00p 198620
29/03/2021 669.00p 686.00p 657.00p 679.00p 316703
26/03/2021 656.00p 662.00p 650.10p 662.00p 150494
25/03/2021 631.00p 664.00p 631.00p 654.00p 253633
24/03/2021 671.00p 677.00p 643.00p 658.00p 191672
23/03/2021 669.00p 672.00p 654.00p 658.00p 260077
22/03/2021 699.00p 704.00p 651.00p 662.00p 1410846
19/03/2021 656.00p 704.00p 656.00p 704.00p 627818
18/03/2021 658.00p 690.00p 658.00p 671.00p 128817
17/03/2021 688.00p 700.00p 682.00p 684.00p 131413
16/03/2021 645.00p 691.00p 645.00p 688.00p 296325
15/03/2021 685.00p 687.75p 670.50p 677.00p 235300
12/03/2021 647.00p 679.00p 647.00p 670.00p 520764
11/03/2021 612.00p 674.00p 611.00p 674.00p 195621
10/03/2021 617.00p 629.00p 612.00p 624.00p 237727
09/03/2021 610.00p 630.00p 610.00p 614.00p 262461
08/03/2021 637.00p 645.00p 621.00p 626.00p 105784
05/03/2021 636.00p 652.00p 627.00p 631.00p 139950
04/03/2021 650.00p 650.00p 617.00p 637.00p 233061
03/03/2021 623.00p 646.00p 620.78p 646.00p 424012
02/03/2021 615.00p 632.00p 615.00p 620.00p 150301
01/03/2021 644.00p 649.00p 617.00p 629.00p 221135
26/02/2021 602.00p 642.00p 602.00p 638.00p 459846
25/02/2021 628.00p 632.53p 622.00p 625.00p 221349
24/02/2021 617.00p 630.00p 606.00p 626.00p 267744
23/02/2021 612.00p 622.00p 606.26p 616.00p 345493
22/02/2021 607.00p 627.00p 607.00p 612.00p 218786
19/02/2021 630.00p 630.00p 613.00p 625.00p 263606
18/02/2021 624.00p 625.00p 604.00p 623.00p 407686
17/02/2021 645.00p 645.00p 603.00p 611.00p 392412
16/02/2021 625.00p 636.00p 623.00p 629.00p 212618
15/02/2021 640.00p 649.00p 620.00p 620.00p 235357
12/02/2021 643.00p 648.00p 618.00p 626.00p 308005
11/02/2021 653.00p 657.00p 618.00p 640.00p 460534
10/02/2021 640.00p 662.00p 630.00p 654.00p 23629664
09/02/2021 699.00p 699.00p 659.00p 659.00p 191233
08/02/2021 664.00p 682.00p 642.00p 682.00p 167277
05/02/2021 645.00p 667.00p 633.00p 660.00p 167920
04/02/2021 648.00p 668.00p 601.00p 648.00p 669738
03/02/2021 662.00p 662.00p 639.00p 642.00p 227401
02/02/2021 662.00p 662.00p 640.00p 640.00p 237752
01/02/2021 646.00p 657.00p 630.00p 645.00p 184230
29/01/2021 638.00p 656.00p 622.65p 640.00p 296491
28/01/2021 660.00p 665.00p 637.00p 640.00p 311934
27/01/2021 651.00p 679.00p 648.00p 666.00p 309768
26/01/2021 657.00p 658.00p 641.49p 654.00p 93881
25/01/2021 660.00p 660.00p 630.00p 642.00p 175382
22/01/2021 650.00p 653.00p 641.77p 650.00p 164908
21/01/2021 658.00p 662.00p 645.00p 647.00p 249098
20/01/2021 646.00p 680.00p 644.71p 659.00p 376466
19/01/2021 640.00p 667.00p 638.00p 645.00p 260018
18/01/2021 615.00p 650.00p 615.00p 650.00p 5151794
15/01/2021 600.00p 640.01p 600.00p 631.00p 611157
14/01/2021 618.00p 624.00p 598.46p 608.00p 281386
13/01/2021 600.00p 609.00p 596.00p 605.00p 312035
12/01/2021 570.00p 603.00p 565.00p 603.00p 43593000
11/01/2021 606.00p 619.00p 582.00p 588.00p 238640
08/01/2021 583.00p 621.00p 580.00p 610.00p 216848
07/01/2021 553.00p 586.45p 549.00p 580.00p 124109
06/01/2021 562.00p 567.00p 540.00p 550.00p 237947
05/01/2021 572.00p 586.00p 549.05p 556.00p 159247
04/01/2021 584.00p 595.00p 570.00p 575.00p 157799
31/12/2020 577.00p 588.00p 575.00p 579.00p 34175
30/12/2020 589.00p 592.00p 582.00p 582.00p 98254
29/12/2020 590.00p 596.00p 577.00p 584.00p 204740
28/12/2020 570.00p 603.00p 570.00p 586.00p 114484
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

*Close Price adjusted for both dividends and splits