Shoe Zone (SHOE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/07/2022 172.00p 177.00p 167.00p 172.00p 35122
08/07/2022 174.00p 180.00p 167.00p 172.00p 36795
07/07/2022 167.50p 177.03p 165.00p 175.00p 44225
06/07/2022 170.00p 170.00p 165.00p 167.50p 20676
05/07/2022 180.00p 180.00p 165.00p 170.00p 131393
04/07/2022 180.00p 190.00p 179.24p 180.00p 146542
01/07/2022 170.00p 187.72p 165.00p 180.00p 325551
30/06/2022 172.50p 180.00p 165.00p 170.00p 80945
29/06/2022 157.50p 182.45p 155.00p 175.00p 509261
28/06/2022 150.00p 159.61p 150.00p 155.00p 107447
27/06/2022 150.00p 153.82p 148.72p 150.00p 58977
24/06/2022 152.50p 155.00p 147.11p 150.00p 52082
23/06/2022 152.50p 154.00p 151.00p 152.50p 10487
22/06/2022 152.50p 160.00p 150.55p 152.50p 121125
21/06/2022 152.50p 156.45p 148.76p 152.50p 17950
20/06/2022 152.50p 160.56p 150.24p 152.50p 54862
17/06/2022 147.50p 157.54p 145.00p 152.50p 44603
16/06/2022 152.50p 160.00p 145.00p 147.50p 70861
15/06/2022 150.00p 155.00p 150.00p 152.50p 34131
14/06/2022 150.00p 160.00p 150.00p 150.00p 32963
13/06/2022 157.50p 158.45p 144.00p 150.00p 136225
10/06/2022 160.00p 170.00p 156.45p 161.00p 141362
09/06/2022 155.00p 169.88p 152.00p 160.00p 207149
08/06/2022 155.00p 158.88p 151.00p 155.00p 18739
07/06/2022 160.00p 160.00p 151.33p 155.00p 33776
06/06/2022 155.00p 165.00p 153.60p 160.00p 75141
03/06/2022 152.50p 159.00p 150.25p 155.00p 112398
02/06/2022 152.50p 159.00p 150.25p 155.00p 112398
01/06/2022 152.50p 159.00p 150.25p 155.00p 92398
31/05/2022 152.50p 160.00p 150.25p 152.50p 104942
30/05/2022 160.00p 165.00p 152.50p 152.50p 277147
27/05/2022 155.00p 164.90p 150.55p 160.00p 101312
26/05/2022 155.00p 155.00p 150.00p 155.00p 44220
25/05/2022 155.00p 156.88p 150.20p 155.00p 30552
24/05/2022 152.50p 160.00p 150.00p 155.00p 96531
23/05/2022 160.00p 166.69p 149.00p 154.50p 185812
20/05/2022 145.50p 167.40p 145.50p 160.00p 601800
19/05/2022 147.50p 148.00p 136.50p 145.50p 380801
18/05/2022 150.00p 154.00p 145.26p 147.50p 191051
17/05/2022 155.00p 164.60p 145.45p 150.00p 288106
16/05/2022 145.00p 155.00p 144.00p 149.50p 135547
13/05/2022 141.50p 149.44p 138.00p 145.00p 75885
12/05/2022 142.50p 145.00p 138.00p 141.50p 15891
11/05/2022 137.50p 145.57p 136.28p 142.00p 24095
10/05/2022 135.00p 139.44p 134.00p 137.50p 11868
09/05/2022 138.50p 139.00p 130.00p 136.00p 47969
06/05/2022 138.50p 145.58p 137.27p 141.50p 69040
05/05/2022 127.00p 145.00p 124.90p 138.50p 141622
04/05/2022 132.00p 133.20p 125.00p 127.00p 95751
03/05/2022 132.00p 132.00p 129.28p 132.00p 18391
02/05/2022 131.50p 132.55p 127.00p 132.00p 28544
29/04/2022 131.50p 132.55p 127.00p 132.00p 28544
28/04/2022 136.00p 136.56p 127.01p 131.50p 84280
27/04/2022 137.50p 139.00p 135.10p 136.00p 15818
26/04/2022 137.50p 145.00p 135.00p 137.50p 69566
25/04/2022 145.00p 146.44p 135.66p 137.50p 68488
22/04/2022 152.50p 152.50p 141.00p 145.00p 75329
21/04/2022 142.50p 155.53p 142.50p 154.50p 170243
20/04/2022 142.50p 145.00p 140.00p 144.50p 26542
19/04/2022 142.50p 150.00p 140.13p 142.50p 59670
18/04/2022 145.00p 145.00p 140.00p 142.50p 47477
15/04/2022 145.00p 145.00p 140.00p 142.50p 47477
14/04/2022 145.00p 145.00p 140.00p 142.50p 47477
13/04/2022 145.00p 146.40p 141.00p 145.00p 25164
12/04/2022 145.00p 147.25p 144.22p 145.00p 62135
11/04/2022 150.00p 150.44p 143.01p 146.00p 57879
08/04/2022 146.50p 155.00p 145.00p 152.00p 95363
07/04/2022 137.50p 148.13p 137.00p 148.00p 85266
06/04/2022 137.50p 139.50p 135.00p 137.50p 53579
05/04/2022 140.00p 143.00p 134.33p 138.00p 42310
04/04/2022 137.50p 145.56p 137.50p 140.00p 127077
01/04/2022 137.50p 140.00p 130.00p 137.50p 40328
31/03/2022 132.50p 139.65p 132.20p 132.50p 38579
30/03/2022 132.50p 134.55p 130.00p 132.50p 53948
29/03/2022 125.00p 134.75p 125.00p 132.50p 132985
28/03/2022 120.00p 129.50p 118.27p 125.00p 86645
25/03/2022 120.00p 123.70p 116.55p 120.00p 47777
24/03/2022 122.50p 125.00p 115.00p 120.00p 87541
23/03/2022 130.00p 130.00p 120.00p 122.50p 113361
22/03/2022 130.00p 132.11p 125.00p 130.00p 34180
21/03/2022 136.00p 140.00p 127.00p 130.00p 84085
18/03/2022 136.00p 136.50p 132.55p 136.00p 4374
17/03/2022 137.50p 140.00p 132.00p 137.00p 38622
16/03/2022 130.00p 140.15p 130.00p 137.50p 43129
15/03/2022 135.00p 140.00p 125.00p 130.00p 36319
14/03/2022 142.50p 145.00p 130.75p 133.00p 117488
11/03/2022 138.50p 144.90p 138.50p 142.50p 81248
10/03/2022 142.50p 145.00p 136.55p 140.00p 48291
09/03/2022 140.00p 150.00p 138.50p 142.50p 71236
08/03/2022 130.00p 140.00p 127.55p 137.00p 151811
07/03/2022 125.00p 134.00p 110.60p 127.00p 359812
04/03/2022 132.50p 140.00p 115.80p 126.00p 380950
03/03/2022 142.50p 150.12p 131.00p 132.50p 190407
02/03/2022 140.00p 145.23p 135.69p 142.50p 75405
01/03/2022 140.00p 140.00p 135.00p 135.00p 47956
28/02/2022 142.50p 145.00p 135.00p 135.00p 95675
25/02/2022 136.00p 145.00p 133.00p 143.00p 82767
24/02/2022 143.50p 145.40p 130.00p 136.00p 149217
23/02/2022 145.00p 149.25p 142.55p 146.00p 79999
22/02/2022 145.00p 150.00p 136.20p 145.00p 220803
21/02/2022 154.00p 156.50p 145.01p 147.50p 153025
18/02/2022 155.50p 158.00p 150.00p 154.00p 54686
17/02/2022 156.50p 160.00p 153.55p 155.50p 82018
16/02/2022 156.50p 158.00p 153.00p 155.00p 75228
15/02/2022 147.50p 160.00p 145.00p 156.50p 156980
14/02/2022 151.00p 151.60p 146.40p 147.50p 111884
11/02/2022 157.50p 160.00p 150.09p 152.00p 114681
10/02/2022 152.00p 160.00p 150.00p 160.00p 122328
09/02/2022 149.00p 155.00p 148.00p 152.00p 81848
08/02/2022 136.50p 153.80p 135.00p 150.00p 116333
07/02/2022 136.50p 138.10p 133.00p 136.50p 74479
04/02/2022 140.00p 142.00p 133.66p 134.00p 81246
03/02/2022 141.50p 143.00p 138.00p 140.00p 67478
02/02/2022 137.50p 143.99p 136.66p 139.00p 61355
01/02/2022 137.50p 138.50p 130.00p 137.50p 151460
31/01/2022 137.50p 138.50p 135.20p 137.50p 56752
28/01/2022 137.50p 139.50p 135.50p 137.50p 93590
27/01/2022 137.50p 139.00p 135.00p 137.50p 85451
26/01/2022 140.50p 145.00p 135.00p 137.50p 157382
25/01/2022 137.50p 141.74p 135.10p 140.50p 66685
24/01/2022 143.50p 145.00p 135.00p 137.50p 246936
21/01/2022 142.50p 153.00p 140.00p 143.50p 167463
20/01/2022 142.50p 145.00p 140.00p 142.50p 66026
19/01/2022 147.50p 150.00p 138.00p 140.00p 92879
18/01/2022 155.00p 160.00p 145.00p 147.50p 122242
17/01/2022 140.00p 160.00p 140.00p 156.00p 162656
14/01/2022 140.00p 144.40p 138.00p 142.00p 1672856
13/01/2022 142.50p 145.00p 138.57p 140.00p 955619
12/01/2022 142.50p 145.00p 136.66p 145.00p 127232
10/01/2022 130.50p 142.93p 116.27p 118.00p 380126
07/01/2022 126.50p 135.00p 122.00p 132.00p 182698
06/01/2022 119.00p 132.00p 119.00p 125.00p 183320
05/01/2022 113.50p 122.50p 110.00p 115.00p 71202
04/01/2022 110.00p 124.50p 105.00p 116.00p 223561
03/01/2022 110.00p 115.00p 105.00p 110.00p 20038
31/12/2021 110.00p 115.00p 105.00p 110.00p 20038
30/12/2021 104.00p 114.90p 103.15p 111.00p 82722
29/12/2021 104.00p 107.00p 102.50p 104.00p 23899
28/12/2021 100.00p 108.90p 100.00p 104.00p 50615
27/12/2021 100.00p 108.90p 100.00p 104.00p 50615
24/12/2021 100.00p 108.90p 100.00p 104.00p 50615
23/12/2021 100.00p 105.00p 100.00p 100.00p 15432
22/12/2021 100.00p 102.44p 97.25p 100.00p 34294
21/12/2021 100.00p 101.44p 95.00p 100.00p 80803
20/12/2021 100.00p 100.00p 95.30p 100.00p 26159
17/12/2021 100.50p 103.65p 95.50p 100.00p 100756
16/12/2021 100.50p 103.00p 98.10p 100.50p 39764
15/12/2021 102.50p 103.45p 97.55p 100.50p 79979
14/12/2021 110.00p 112.00p 100.15p 102.50p 48004
13/12/2021 110.00p 110.40p 108.05p 110.00p 49568
10/12/2021 110.50p 112.75p 108.01p 110.00p 31316
09/12/2021 113.50p 115.00p 110.00p 110.50p 35428
08/12/2021 113.50p 120.00p 112.00p 113.50p 56463
07/12/2021 113.00p 115.94p 110.00p 113.50p 111349
06/12/2021 108.00p 118.24p 107.00p 114.00p 189324
03/12/2021 103.50p 115.00p 103.50p 108.00p 162693
02/12/2021 102.50p 107.00p 97.00p 103.00p 76206
01/12/2021 97.50p 104.75p 95.75p 102.50p 48068
30/11/2021 99.00p 99.00p 95.00p 95.60p 20690
29/11/2021 100.50p 102.80p 98.00p 99.00p 162519
26/11/2021 106.00p 106.00p 96.00p 100.50p 211702
25/11/2021 107.50p 109.92p 99.15p 106.00p 132327
24/11/2021 109.00p 111.40p 105.00p 107.00p 57925
23/11/2021 107.00p 111.75p 104.62p 109.00p 112171
22/11/2021 102.50p 115.00p 98.00p 107.00p 199315
19/11/2021 107.50p 107.50p 99.00p 102.50p 218548
18/11/2021 110.00p 113.00p 106.20p 107.50p 105152
17/11/2021 114.50p 117.00p 107.67p 110.00p 66723
16/11/2021 111.00p 116.50p 100.00p 114.50p 230045
15/11/2021 105.00p 115.00p 105.00p 111.00p 385278
12/11/2021 102.50p 103.00p 100.00p 103.00p 123233
11/11/2021 103.50p 104.11p 101.49p 102.50p 164876
10/11/2021 102.50p 105.00p 101.00p 103.50p 275922
09/11/2021 105.00p 108.00p 100.55p 102.50p 326553
08/11/2021 101.00p 105.90p 96.55p 105.00p 211548
05/11/2021 101.00p 105.00p 98.79p 101.00p 183113
04/11/2021 102.50p 104.75p 100.06p 101.00p 95676
03/11/2021 106.00p 110.00p 100.67p 103.00p 146118
02/11/2021 106.00p 112.00p 104.00p 106.00p 484648
01/11/2021 102.50p 109.00p 98.00p 105.00p 583808
29/10/2021 90.00p 92.75p 87.00p 90.50p 67459
28/10/2021 89.50p 95.00p 88.00p 90.50p 107708
27/10/2021 88.50p 92.00p 87.00p 89.50p 71887
26/10/2021 90.00p 92.62p 86.00p 88.50p 30046
25/10/2021 82.00p 93.50p 80.00p 90.00p 422336
22/10/2021 83.00p 84.50p 80.00p 82.00p 214291
21/10/2021 82.50p 85.00p 80.25p 81.00p 285457
20/10/2021 82.50p 82.75p 80.00p 82.50p 86526
19/10/2021 77.50p 83.00p 72.00p 81.00p 248040
18/10/2021 78.50p 80.00p 77.00p 77.00p 187475
15/10/2021 79.00p 80.00p 75.00p 78.00p 165159
14/10/2021 80.00p 82.00p 78.00p 80.00p 172666
13/10/2021 67.50p 83.50p 67.50p 78.00p 769500
12/10/2021 64.00p 66.50p 62.60p 66.50p 33474
11/10/2021 64.50p 66.90p 62.00p 64.00p 38134
08/10/2021 64.50p 67.00p 64.50p 64.50p 9643
07/10/2021 65.00p 67.88p 62.00p 64.50p 29496
06/10/2021 66.00p 69.00p 63.00p 65.00p 117770
05/10/2021 66.00p 67.44p 64.00p 66.00p 99900
04/10/2021 66.00p 69.00p 63.20p 66.00p 51071

*Close Price adjusted for both dividends and splits