Shoe Zone (SHOE) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Shoe Zone

Date Open High Low Close* Volume
07/11/2017 160.50p 160.75p 159.55p 160.50p 12016
06/11/2017 160.50p 162.00p 159.55p 160.50p 19241
03/11/2017 160.50p 163.00p 158.00p 160.50p 44523
02/11/2017 161.50p 162.98p 158.00p 160.50p 14853
01/11/2017 161.50p 163.45p 158.07p 161.50p 205
31/10/2017 161.50p 163.45p 158.07p 161.50p 3274
30/10/2017 161.50p 163.95p 158.02p 161.50p 149538
27/10/2017 161.50p 163.95p 161.50p 161.50p 905
26/10/2017 161.50p 163.95p 161.50p 161.50p 601
25/10/2017 161.50p 163.95p 161.50p 161.50p 10062
24/10/2017 155.00p 164.50p 155.00p 161.50p 26796
23/10/2017 155.00p 157.00p 152.00p 155.00p 14614
20/10/2017 155.00p 157.00p 145.00p 155.00p 11192
19/10/2017 155.00p 155.00p 152.55p 155.00p 4047
18/10/2017 155.00p 155.00p 155.00p 155.00p 0
17/10/2017 155.00p 155.00p 152.55p 155.00p 1
16/10/2017 155.00p 155.00p 155.00p 155.00p 0
13/10/2017 155.00p 155.00p 155.00p 155.00p 7757
12/10/2017 155.00p 155.00p 155.00p 155.00p 2036
11/10/2017 155.00p 155.00p 155.00p 155.00p 4966
10/10/2017 155.00p 155.00p 155.00p 155.00p 7438
09/10/2017 155.00p 155.00p 155.00p 155.00p 16583
06/10/2017 149.50p 155.00p 149.50p 155.00p 9479
05/10/2017 149.50p 149.50p 149.50p 149.50p 1946
04/10/2017 149.50p 149.50p 149.50p 149.50p 21891
03/10/2017 149.50p 149.50p 147.50p 149.50p 19610
02/10/2017 147.50p 149.50p 147.50p 149.50p 35462
29/09/2017 157.00p 157.00p 147.50p 147.50p 9892
28/09/2017 157.00p 157.00p 157.00p 157.00p 11795
27/09/2017 157.00p 157.00p 157.00p 157.00p 198268
26/09/2017 157.00p 157.00p 157.00p 157.00p 4139
25/09/2017 157.00p 157.00p 157.00p 157.00p 6309
22/09/2017 157.00p 157.00p 157.00p 157.00p 7533
21/09/2017 157.00p 157.00p 157.00p 157.00p 20797
20/09/2017 157.00p 158.00p 157.00p 157.00p 2286
19/09/2017 158.50p 158.50p 158.00p 158.00p 2755
18/09/2017 158.50p 158.50p 158.50p 158.50p 5629
15/09/2017 158.50p 158.50p 158.50p 158.50p 18909
14/09/2017 158.50p 158.50p 158.50p 158.50p 1000
13/09/2017 158.50p 158.50p 158.50p 158.50p 0
12/09/2017 159.50p 159.50p 158.50p 158.50p 5434
11/09/2017 159.50p 159.50p 159.50p 159.50p 560
08/09/2017 159.50p 159.50p 159.50p 159.50p 6163
07/09/2017 159.50p 159.50p 159.50p 159.50p 3650
06/09/2017 159.50p 159.50p 159.50p 159.50p 3538
05/09/2017 159.50p 159.50p 159.50p 159.50p 7335
04/09/2017 159.50p 159.50p 159.50p 159.50p 6146
01/09/2017 159.50p 159.50p 159.50p 159.50p 9434
31/08/2017 159.50p 159.50p 159.50p 159.50p 15300
30/08/2017 159.50p 159.50p 159.50p 159.50p 218
29/08/2017 159.50p 159.50p 159.50p 159.50p 1392
25/08/2017 159.50p 159.50p 159.50p 159.50p 6950
24/08/2017 159.50p 159.50p 159.50p 159.50p 7091
23/08/2017 159.50p 159.50p 159.50p 159.50p 317
22/08/2017 159.50p 159.50p 159.50p 159.50p 2247
21/08/2017 159.50p 159.50p 159.50p 159.50p 2620
18/08/2017 159.50p 159.50p 159.50p 159.50p 7947
17/08/2017 159.50p 159.50p 159.50p 159.50p 12079
16/08/2017 159.50p 159.50p 159.50p 159.50p 2787
15/08/2017 159.50p 159.50p 159.50p 159.50p 7147
14/08/2017 159.50p 159.50p 159.50p 159.50p 1349
11/08/2017 159.50p 159.50p 159.50p 159.50p 3695
10/08/2017 159.50p 159.50p 159.50p 159.50p 25995
09/08/2017 160.00p 160.00p 159.50p 159.50p 22955
08/08/2017 160.00p 160.00p 160.00p 160.00p 44204
07/08/2017 160.00p 160.00p 159.00p 160.00p 21222
04/08/2017 160.00p 160.00p 160.00p 160.00p 1827
03/08/2017 160.00p 160.00p 160.00p 160.00p 3500
02/08/2017 158.50p 160.00p 158.50p 160.00p 370664
01/08/2017 157.50p 158.50p 157.50p 158.50p 7255
31/07/2017 161.50p 161.50p 157.50p 157.50p 23466
28/07/2017 161.50p 161.50p 161.50p 161.50p 4270
27/07/2017 162.50p 162.50p 161.50p 161.50p 44294
26/07/2017 162.50p 162.50p 162.50p 162.50p 4032
25/07/2017 165.00p 165.00p 162.50p 162.50p 10928
24/07/2017 167.50p 167.50p 165.00p 165.00p 18999
21/07/2017 167.50p 167.50p 167.50p 167.50p 592
20/07/2017 167.50p 168.50p 167.50p 167.50p 61293
19/07/2017 162.50p 168.50p 162.50p 168.50p 25070
18/07/2017 168.50p 168.50p 162.00p 162.50p 62063
17/07/2017 169.00p 169.00p 168.50p 168.50p 28281
14/07/2017 169.00p 169.00p 169.00p 169.00p 1876
13/07/2017 169.00p 169.00p 169.00p 169.00p 1803
12/07/2017 169.00p 169.00p 169.00p 169.00p 2708
11/07/2017 169.00p 169.00p 165.00p 169.00p 10
10/07/2017 167.50p 169.00p 167.50p 169.00p 207128
07/07/2017 167.50p 167.50p 167.50p 167.50p 2705
06/07/2017 167.50p 167.50p 167.50p 167.50p 15738
05/07/2017 167.50p 167.50p 167.50p 167.50p 15606
04/07/2017 169.00p 169.00p 167.50p 167.50p 7228
03/07/2017 171.50p 171.50p 169.00p 169.00p 7397
30/06/2017 171.50p 171.50p 171.50p 171.50p 1045
29/06/2017 171.50p 171.50p 171.50p 171.50p 8021
28/06/2017 171.50p 171.50p 171.50p 171.50p 29718
27/06/2017 171.50p 171.50p 171.50p 171.50p 4083
26/06/2017 170.50p 171.50p 170.50p 171.50p 18362
23/06/2017 168.50p 170.50p 168.50p 170.50p 15605
22/06/2017 168.50p 170.00p 168.50p 168.50p 0
21/06/2017 168.50p 168.50p 168.50p 168.50p 0
20/06/2017 168.50p 168.50p 168.50p 168.50p 0
19/06/2017 168.50p 168.50p 168.50p 168.50p 0
16/06/2017 170.00p 172.00p 165.02p 168.50p 20343
15/06/2017 172.50p 172.50p 168.00p 170.00p 12102
14/06/2017 174.00p 174.00p 170.00p 172.50p 14852
13/06/2017 172.50p 175.00p 170.00p 174.00p 15260
12/06/2017 172.50p 175.00p 170.00p 172.50p 10416
09/06/2017 180.50p 181.30p 168.25p 172.50p 161178
08/06/2017 180.50p 181.45p 179.00p 180.50p 124957
07/06/2017 187.00p 187.00p 173.00p 180.50p 77621
06/06/2017 187.50p 188.00p 185.00p 187.50p 8217
05/06/2017 187.00p 190.00p 184.00p 187.50p 218701
02/06/2017 187.00p 190.00p 184.00p 187.00p 16441
01/06/2017 188.00p 189.00p 184.50p 187.00p 5695
31/05/2017 187.00p 187.25p 184.00p 187.00p 23952
30/05/2017 187.00p 187.25p 184.50p 187.00p 2084
26/05/2017 187.00p 187.00p 184.00p 187.00p 2991
25/05/2017 187.00p 187.25p 184.00p 187.00p 7350
24/05/2017 187.50p 188.00p 184.00p 187.00p 10065
23/05/2017 188.50p 188.70p 185.00p 187.50p 4604
22/05/2017 188.50p 192.00p 185.00p 188.50p 39655
19/05/2017 188.50p 191.45p 185.00p 188.50p 10936
18/05/2017 187.00p 190.00p 184.00p 188.50p 7937
17/05/2017 187.00p 189.20p 184.50p 187.00p 16773
16/05/2017 187.00p 190.00p 184.00p 187.00p 32873
15/05/2017 187.00p 190.00p 185.00p 187.00p 12461
12/05/2017 187.00p 190.00p 185.00p 187.00p 21057
11/05/2017 187.00p 189.45p 184.00p 187.00p 1094
10/05/2017 187.00p 189.45p 184.00p 187.00p 14475
09/05/2017 187.00p 189.45p 184.50p 187.00p 12966
08/05/2017 187.00p 190.00p 184.00p 187.00p 13411
05/05/2017 187.00p 188.80p 184.00p 187.00p 20091
04/05/2017 188.00p 188.00p 184.00p 187.00p 10363
03/05/2017 187.00p 189.00p 180.00p 180.00p 22017
02/05/2017 182.50p 188.00p 182.00p 184.50p 46978
28/04/2017 182.50p 185.00p 180.00p 182.50p 11781
27/04/2017 182.50p 185.00p 180.00p 182.50p 9148
26/04/2017 182.50p 185.00p 180.00p 182.50p 22320
25/04/2017 182.50p 182.50p 180.00p 182.50p 13093
24/04/2017 181.50p 182.50p 180.00p 182.50p 20014
21/04/2017 184.50p 185.75p 180.00p 181.50p 16859
20/04/2017 181.00p 187.00p 177.00p 184.50p 38939
19/04/2017 178.50p 181.00p 177.00p 181.00p 17825
18/04/2017 182.50p 184.70p 177.00p 178.50p 23701
13/04/2017 182.50p 185.00p 177.00p 182.50p 323710
12/04/2017 178.50p 186.00p 177.05p 182.50p 23735
11/04/2017 175.00p 180.00p 175.00p 178.50p 32667
10/04/2017 174.00p 180.00p 173.00p 175.00p 7500
07/04/2017 175.00p 177.94p 172.90p 175.00p 1986
06/04/2017 175.00p 175.90p 172.77p 175.00p 10610
05/04/2017 175.00p 175.00p 172.77p 175.00p 6235
04/04/2017 176.00p 177.20p 170.77p 175.00p 15030
03/04/2017 178.50p 179.90p 174.00p 176.00p 8740
31/03/2017 176.00p 183.00p 172.00p 178.50p 26493
30/03/2017 176.50p 180.00p 173.00p 176.00p 6733
29/03/2017 176.50p 180.00p 173.00p 176.50p 6973
28/03/2017 177.00p 177.00p 173.00p 176.50p 2492
27/03/2017 179.00p 179.00p 174.05p 177.00p 11144
24/03/2017 179.50p 182.44p 175.50p 179.00p 19759
23/03/2017 177.50p 179.50p 177.45p 179.50p 1330321
22/03/2017 177.50p 177.80p 177.00p 177.50p 25716
21/03/2017 177.50p 178.00p 177.00p 177.50p 31216
20/03/2017 177.50p 178.00p 177.00p 177.50p 19183
17/03/2017 177.50p 177.90p 177.00p 177.50p 11840
16/03/2017 177.50p 177.90p 177.00p 177.50p 20208
15/03/2017 177.50p 178.00p 177.00p 177.50p 23649
14/03/2017 178.50p 178.50p 177.00p 177.50p 14592
13/03/2017 178.50p 178.50p 177.00p 178.50p 30716
10/03/2017 178.50p 178.50p 176.00p 178.50p 38641
09/03/2017 178.50p 178.50p 177.01p 178.50p 27945
08/03/2017 180.00p 180.55p 177.00p 178.50p 26728
07/03/2017 180.00p 181.00p 177.00p 180.00p 1384
06/03/2017 180.00p 182.50p 177.00p 180.00p 41168
03/03/2017 180.00p 180.00p 177.00p 180.00p 33353
02/03/2017 177.00p 183.00p 175.00p 180.00p 66477
01/03/2017 173.50p 180.00p 172.00p 177.00p 77712
28/02/2017 168.50p 176.70p 168.50p 173.50p 30661
27/02/2017 182.00p 182.00p 159.47p 168.50p 107828
24/02/2017 184.50p 184.50p 174.55p 182.00p 48772
23/02/2017 191.50p 194.70p 183.02p 184.50p 180771
22/02/2017 201.00p 208.00p 197.40p 205.00p 316389
21/02/2017 193.50p 205.00p 192.40p 200.00p 377786
20/02/2017 189.00p 195.00p 185.00p 193.50p 749124
17/02/2017 182.50p 193.00p 182.50p 189.00p 144812
16/02/2017 179.50p 185.00p 178.50p 181.50p 160296
15/02/2017 178.00p 180.00p 178.00p 178.00p 188081
14/02/2017 178.00p 181.00p 178.00p 178.00p 190874
13/02/2017 178.00p 180.00p 178.00p 178.00p 131791
10/02/2017 178.00p 180.00p 178.00p 178.00p 82958
09/02/2017 178.00p 180.00p 178.00p 178.00p 137468
08/02/2017 182.50p 182.50p 175.00p 178.00p 162962
07/02/2017 182.50p 182.50p 180.00p 182.50p 76251
06/02/2017 182.50p 182.50p 181.50p 182.50p 123934
03/02/2017 182.50p 182.95p 180.10p 182.50p 106556
02/02/2017 182.50p 183.00p 177.00p 182.50p 300238
01/02/2017 182.50p 183.00p 182.50p 182.50p 45528
31/01/2017 179.00p 183.00p 179.00p 182.50p 115046
30/01/2017 182.50p 182.50p 175.00p 179.00p 111257
27/01/2017 180.00p 183.00p 179.20p 182.50p 107208
26/01/2017 180.00p 183.00p 179.20p 180.00p 52070
25/01/2017 180.00p 183.00p 180.00p 180.00p 32973

*Close Price adjusted for both dividends and splits