Footasylum (FOOT) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Footasylum

Date Open High Low Close* Volume
30/07/2018 70.00p 73.40p 70.00p 72.50p 316709
27/07/2018 70.00p 71.00p 69.00p 70.00p 129071
26/07/2018 68.50p 71.90p 67.00p 70.00p 445501
25/07/2018 68.00p 69.50p 66.00p 68.50p 122640
24/07/2018 68.00p 68.04p 66.60p 68.00p 85380
23/07/2018 68.50p 69.00p 67.30p 68.00p 92111
20/07/2018 70.00p 70.75p 68.00p 69.00p 92451
19/07/2018 69.00p 71.82p 69.00p 70.00p 173695
18/07/2018 65.50p 69.67p 64.67p 69.00p 359010
17/07/2018 64.50p 65.50p 62.60p 65.50p 125333
16/07/2018 64.50p 65.50p 63.00p 64.50p 157883
13/07/2018 66.00p 66.00p 63.60p 64.50p 329846
12/07/2018 69.50p 69.50p 65.00p 66.00p 229346
11/07/2018 70.50p 71.50p 69.02p 69.50p 202457
10/07/2018 69.50p 71.00p 69.38p 70.50p 377177
09/07/2018 64.50p 70.00p 64.50p 69.60p 533513
06/07/2018 67.00p 68.00p 64.00p 64.50p 163958
05/07/2018 66.50p 67.98p 66.00p 67.00p 273637
04/07/2018 68.00p 69.00p 66.00p 66.50p 211591
03/07/2018 69.00p 69.90p 65.40p 66.60p 539098
02/07/2018 70.00p 71.00p 68.75p 69.00p 549776
29/06/2018 73.00p 73.00p 69.00p 70.50p 951194
28/06/2018 73.50p 73.50p 72.00p 73.00p 143240
27/06/2018 76.50p 76.50p 72.00p 73.50p 240487
26/06/2018 74.00p 77.67p 71.00p 76.00p 850048
25/06/2018 78.00p 78.00p 72.00p 74.00p 582957
22/06/2018 76.50p 82.00p 75.05p 78.00p 1931261
21/06/2018 80.50p 80.98p 71.00p 76.00p 2534711
20/06/2018 80.00p 81.00p 68.66p 79.00p 11537863
19/06/2018 106.00p 108.00p 78.00p 80.00p 6962547
18/06/2018 169.00p 169.80p 165.75p 167.50p 168295
15/06/2018 166.50p 168.00p 164.00p 165.50p 102767
14/06/2018 171.50p 171.50p 163.30p 166.50p 119923
13/06/2018 173.00p 173.00p 172.00p 173.00p 10744
12/06/2018 178.50p 178.50p 169.00p 173.00p 50925
11/06/2018 182.50p 182.50p 176.00p 178.50p 45703
08/06/2018 189.00p 189.00p 182.00p 182.50p 50368
07/06/2018 186.50p 189.00p 185.00p 189.00p 43914
06/06/2018 196.50p 196.50p 183.00p 186.50p 78658
05/06/2018 197.50p 210.00p 194.00p 196.50p 151465
04/06/2018 187.50p 200.00p 187.50p 197.50p 122221
01/06/2018 186.00p 189.40p 186.00p 187.50p 103918
31/05/2018 179.00p 189.90p 179.00p 186.00p 64381
30/05/2018 172.50p 185.00p 172.50p 179.00p 99263
29/05/2018 162.50p 173.50p 160.55p 172.50p 73446
25/05/2018 162.50p 164.75p 160.05p 162.50p 17307
24/05/2018 163.50p 164.00p 160.00p 162.50p 30576
23/05/2018 164.50p 164.50p 162.00p 163.50p 11365
22/05/2018 163.50p 166.00p 162.00p 165.00p 36243
21/05/2018 164.00p 164.00p 162.00p 163.50p 31979
18/05/2018 164.50p 165.00p 160.00p 164.00p 60812
17/05/2018 164.50p 165.00p 162.00p 162.00p 19791
16/05/2018 166.50p 166.50p 164.50p 164.50p 23802
15/05/2018 167.50p 168.80p 165.80p 166.50p 24219
14/05/2018 165.00p 170.00p 163.68p 167.50p 41516
11/05/2018 161.50p 166.50p 161.50p 165.00p 27701
10/05/2018 160.50p 162.85p 159.10p 161.50p 127001
09/05/2018 157.50p 162.00p 155.00p 160.50p 33139
08/05/2018 164.00p 164.75p 155.00p 157.50p 59316
04/05/2018 164.00p 165.00p 161.60p 164.00p 3250
03/05/2018 164.00p 165.00p 164.00p 164.00p 6000
02/05/2018 167.50p 170.00p 163.00p 164.00p 9141
01/05/2018 167.50p 170.00p 165.00p 167.50p 11369
30/04/2018 167.50p 171.00p 166.00p 171.00p 174519
27/04/2018 167.50p 168.25p 166.50p 166.50p 28795
26/04/2018 167.50p 169.00p 165.00p 167.50p 8138
25/04/2018 172.50p 172.50p 166.00p 167.50p 49683
24/04/2018 172.50p 173.25p 172.50p 172.50p 12008
23/04/2018 175.00p 176.00p 170.00p 172.50p 38252
20/04/2018 171.50p 175.00p 171.50p 174.00p 61217
19/04/2018 171.50p 173.00p 171.15p 171.50p 37053
18/04/2018 168.50p 175.80p 168.50p 171.50p 67072
17/04/2018 158.50p 170.00p 158.50p 168.50p 176425
16/04/2018 158.50p 160.50p 157.10p 158.50p 18612
13/04/2018 156.50p 160.65p 156.50p 158.50p 274426
12/04/2018 154.00p 159.00p 154.00p 156.50p 13100
11/04/2018 153.50p 155.50p 150.50p 153.50p 4238
10/04/2018 154.00p 156.00p 150.00p 153.50p 109492
09/04/2018 160.00p 160.00p 150.00p 154.00p 44499
06/04/2018 160.50p 160.50p 157.00p 160.00p 212239
05/04/2018 164.00p 165.00p 159.00p 163.00p 242238
04/04/2018 168.50p 168.50p 160.00p 164.00p 15208
03/04/2018 172.00p 176.00p 167.00p 168.50p 22157
29/03/2018 172.00p 176.50p 170.65p 172.00p 8842
28/03/2018 172.00p 176.00p 170.00p 172.00p 32382
27/03/2018 170.50p 174.50p 169.50p 172.00p 44907
26/03/2018 169.50p 171.75p 167.00p 170.50p 19019
23/03/2018 171.50p 171.50p 166.00p 169.50p 40892
22/03/2018 178.50p 178.95p 170.00p 171.50p 54842
21/03/2018 178.50p 179.55p 177.00p 178.50p 25192
20/03/2018 167.50p 178.50p 167.50p 178.50p 84366
19/03/2018 177.50p 177.50p 158.00p 166.00p 128304
16/03/2018 178.00p 178.00p 175.00p 177.50p 8702
15/03/2018 178.00p 178.00p 176.00p 178.00p 22264
14/03/2018 177.00p 178.50p 176.00p 178.00p 12778
13/03/2018 176.50p 184.50p 175.20p 177.00p 101240
12/03/2018 178.50p 180.25p 175.00p 176.50p 42364
09/03/2018 181.00p 181.00p 175.35p 178.50p 35484
08/03/2018 181.00p 182.00p 180.00p 182.00p 24208
07/03/2018 186.50p 187.00p 180.35p 181.00p 50495
06/03/2018 197.50p 197.50p 185.00p 195.00p 64625
05/03/2018 202.00p 202.00p 195.00p 197.50p 20249
02/03/2018 202.00p 202.00p 200.00p 202.00p 29060
01/03/2018 206.00p 206.00p 200.20p 202.00p 15091
28/02/2018 206.00p 206.00p 203.00p 204.00p 21262
27/02/2018 206.00p 206.00p 200.00p 206.00p 12343
26/02/2018 206.00p 206.00p 203.00p 206.00p 32791
23/02/2018 205.50p 208.00p 205.40p 206.00p 4759
22/02/2018 209.50p 210.00p 202.25p 205.50p 29381
21/02/2018 210.00p 210.25p 207.00p 209.50p 10166
20/02/2018 212.50p 213.40p 208.00p 210.00p 27082
19/02/2018 210.50p 215.00p 210.00p 212.50p 26757
16/02/2018 212.50p 213.00p 209.00p 210.50p 94502
15/02/2018 206.50p 214.75p 205.00p 212.50p 37898
14/02/2018 203.50p 207.70p 201.65p 205.00p 45617
13/02/2018 202.50p 206.00p 200.00p 202.50p 13745
12/02/2018 200.00p 206.10p 198.22p 202.50p 17076
09/02/2018 200.00p 200.00p 197.00p 200.00p 37835
08/02/2018 199.00p 206.75p 198.61p 200.00p 42596
07/02/2018 192.50p 203.00p 191.75p 199.00p 50698
06/02/2018 186.00p 195.00p 183.00p 192.50p 173731
05/02/2018 204.50p 207.60p 192.00p 196.50p 70761
02/02/2018 212.50p 214.00p 204.50p 204.50p 63513
01/02/2018 207.50p 214.50p 207.50p 212.50p 210622
31/01/2018 207.50p 209.00p 200.50p 205.00p 60272
30/01/2018 213.50p 215.00p 207.00p 209.50p 34275
29/01/2018 214.50p 216.00p 212.00p 216.00p 51024
26/01/2018 213.50p 214.50p 212.00p 213.50p 65399
25/01/2018 214.50p 217.00p 212.00p 215.00p 65533
24/01/2018 213.50p 215.53p 211.05p 214.50p 37229
23/01/2018 217.00p 217.00p 210.30p 213.50p 102355
22/01/2018 222.50p 223.00p 213.00p 217.00p 99295
19/01/2018 227.50p 227.87p 222.00p 222.00p 35348
18/01/2018 231.00p 231.00p 222.00p 227.50p 26062
17/01/2018 239.50p 240.00p 225.00p 231.00p 144522
16/01/2018 244.00p 244.00p 238.00p 239.50p 30997
15/01/2018 244.00p 245.00p 242.00p 244.00p 40901
12/01/2018 243.50p 245.00p 242.30p 244.00p 33540
11/01/2018 259.00p 259.00p 235.00p 243.50p 141856
10/01/2018 247.50p 257.40p 247.50p 253.00p 85755
09/01/2018 255.00p 255.00p 238.25p 246.50p 80867
08/01/2018 264.50p 273.00p 250.00p 255.00p 207907
05/01/2018 253.50p 261.00p 253.50p 258.00p 122772
04/01/2018 252.50p 255.00p 250.67p 252.50p 127346
03/01/2018 255.00p 256.80p 251.50p 252.00p 69817
02/01/2018 255.50p 258.25p 253.40p 255.00p 35507
29/12/2017 254.00p 254.00p 250.00p 252.50p 18807
28/12/2017 265.00p 266.00p 250.00p 254.00p 131507
27/12/2017 244.00p 267.45p 244.00p 265.00p 132755
22/12/2017 231.50p 247.00p 231.50p 244.00p 56873
21/12/2017 240.50p 242.00p 230.00p 231.50p 47868
20/12/2017 239.50p 244.00p 235.75p 240.50p 79292
19/12/2017 224.50p 245.30p 224.50p 239.50p 161918
18/12/2017 207.50p 226.00p 207.50p 224.50p 120909
15/12/2017 203.50p 205.00p 203.20p 204.00p 26553
14/12/2017 203.50p 204.85p 203.00p 203.50p 28331
13/12/2017 203.50p 204.35p 202.60p 203.50p 8461
12/12/2017 202.50p 204.35p 201.00p 202.50p 20088
11/12/2017 201.00p 203.00p 200.00p 201.50p 58882
08/12/2017 201.50p 201.50p 200.00p 201.00p 45951
07/12/2017 201.50p 202.00p 201.00p 201.50p 39544
06/12/2017 205.50p 205.50p 200.00p 201.00p 73279
05/12/2017 205.50p 205.80p 204.00p 205.50p 16739
04/12/2017 205.50p 206.45p 204.65p 205.50p 13702
01/12/2017 206.50p 208.00p 205.00p 205.50p 48128
30/11/2017 202.50p 208.00p 202.50p 206.50p 43958
29/11/2017 206.00p 206.00p 200.00p 202.50p 164843
28/11/2017 206.00p 206.00p 205.30p 206.00p 122161
27/11/2017 203.50p 217.00p 203.50p 206.00p 601313
24/11/2017 202.50p 204.00p 201.00p 202.50p 16008
23/11/2017 201.50p 205.00p 201.50p 202.50p 15446
22/11/2017 202.50p 203.50p 200.50p 201.50p 5663
21/11/2017 203.50p 205.00p 201.00p 202.50p 7765
20/11/2017 202.50p 205.00p 201.00p 203.50p 19160
17/11/2017 196.50p 206.50p 194.00p 202.50p 125118
16/11/2017 190.00p 198.00p 190.00p 196.50p 48011
15/11/2017 190.00p 191.50p 190.00p 190.00p 168437
14/11/2017 190.00p 191.50p 190.00p 190.00p 44753
13/11/2017 191.50p 193.00p 189.00p 190.00p 86125
10/11/2017 197.50p 197.50p 190.00p 191.50p 263546
09/11/2017 200.50p 200.50p 195.00p 197.50p 26725
08/11/2017 202.50p 203.00p 198.00p 200.50p 111688
07/11/2017 203.50p 204.45p 199.99p 202.50p 72941
06/11/2017 200.00p 206.00p 200.00p 202.00p 346579
03/11/2017 193.00p 201.93p 190.00p 200.00p 324914
02/11/2017 186.50p 209.90p 186.50p 191.00p 8590260

*Close Price adjusted for both dividends and splits