Shoe Zone (SHOE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/12/2020 50.00p 55.30p 50.00p 53.50p 42926
23/12/2020 49.50p 52.00p 48.00p 50.00p 33306
22/12/2020 49.00p 51.95p 48.20p 50.50p 104832
21/12/2020 53.50p 53.50p 47.56p 49.00p 213657
18/12/2020 55.50p 55.50p 52.00p 53.50p 125389
17/12/2020 55.50p 55.50p 55.20p 55.50p 26150
16/12/2020 55.50p 56.00p 55.05p 55.50p 98648
15/12/2020 55.00p 56.00p 54.60p 55.50p 48728
14/12/2020 54.50p 55.72p 53.00p 55.00p 70982
11/12/2020 56.50p 56.90p 52.25p 53.00p 180629
10/12/2020 60.50p 61.00p 55.00p 56.50p 162092
09/12/2020 58.00p 65.00p 58.00p 60.50p 404198
08/12/2020 53.00p 59.99p 53.00p 58.00p 197784
07/12/2020 55.50p 55.50p 50.05p 53.00p 159763
04/12/2020 51.80p 56.00p 51.80p 55.50p 300887
03/12/2020 51.50p 52.60p 51.00p 51.80p 232631
02/12/2020 50.20p 53.00p 50.20p 51.50p 239135
01/12/2020 49.00p 51.60p 48.10p 50.00p 387748
30/11/2020 53.00p 53.00p 47.51p 49.00p 355059
27/11/2020 55.50p 56.00p 50.00p 54.00p 431087
26/11/2020 51.50p 59.00p 45.00p 55.00p 994529
25/11/2020 57.50p 63.00p 57.50p 61.50p 510413
24/11/2020 56.00p 63.00p 55.00p 57.50p 803150
23/11/2020 49.00p 59.00p 49.00p 56.00p 987501
20/11/2020 46.75p 50.50p 45.15p 49.00p 441467
19/11/2020 46.00p 46.75p 43.00p 46.50p 503380
18/11/2020 44.50p 47.20p 44.00p 46.20p 908277
17/11/2020 37.50p 46.00p 37.50p 44.50p 1317846
16/11/2020 39.50p 40.00p 34.79p 37.50p 731439
13/11/2020 37.00p 39.90p 36.20p 39.50p 185025
12/11/2020 39.00p 40.00p 36.10p 37.00p 71954
10/11/2020 37.50p 40.00p 37.00p 38.50p 269498
09/11/2020 36.00p 39.90p 36.00p 37.50p 96431
06/11/2020 36.00p 37.54p 34.56p 36.00p 9202
05/11/2020 36.00p 37.00p 36.00p 36.00p 19906
04/11/2020 36.50p 38.84p 34.56p 36.00p 24146
03/11/2020 37.00p 38.85p 36.16p 37.00p 24086
02/11/2020 35.50p 39.00p 35.00p 37.00p 30149
30/10/2020 38.00p 39.60p 38.00p 38.00p 56643
29/10/2020 38.00p 40.00p 37.75p 38.00p 120122
28/10/2020 38.00p 40.21p 36.08p 38.00p 291588
27/10/2020 45.50p 45.50p 44.30p 45.50p 15860
26/10/2020 45.50p 45.50p 44.30p 45.50p 103
23/10/2020 46.50p 46.50p 45.00p 45.50p 12155
22/10/2020 46.50p 46.50p 46.40p 46.50p 22777
21/10/2020 46.50p 47.00p 46.10p 47.00p 5564
20/10/2020 45.00p 46.94p 44.04p 46.00p 63440
19/10/2020 45.00p 46.00p 44.00p 45.00p 1531
16/10/2020 45.00p 46.00p 45.00p 45.00p 25634
15/10/2020 45.00p 45.00p 44.00p 45.00p 12708
14/10/2020 45.00p 45.00p 44.70p 45.00p 1880
13/10/2020 45.00p 45.22p 44.66p 45.00p 8473
12/10/2020 45.00p 45.25p 44.60p 45.00p 67312
09/10/2020 45.00p 45.25p 44.60p 45.00p 33163
08/10/2020 45.00p 47.30p 45.00p 47.30p 40908
07/10/2020 45.00p 45.60p 45.00p 45.00p 10950
06/10/2020 44.25p 45.11p 43.76p 44.25p 2991
05/10/2020 44.25p 45.25p 43.70p 44.25p 31120
02/10/2020 44.25p 45.00p 43.70p 45.00p 1239
01/10/2020 44.25p 46.50p 43.05p 44.25p 23927
30/09/2020 44.25p 45.50p 43.00p 44.25p 5962
29/09/2020 44.00p 46.00p 44.00p 44.50p 16548
28/09/2020 44.00p 45.00p 44.00p 44.00p 9322
25/09/2020 44.00p 44.90p 44.00p 44.00p 2755
24/09/2020 45.25p 45.25p 43.00p 45.00p 32087
23/09/2020 45.50p 46.50p 44.10p 45.50p 48945
22/09/2020 44.75p 45.50p 43.58p 45.50p 1209
21/09/2020 46.75p 47.50p 43.00p 44.75p 42693
18/09/2020 49.00p 50.65p 45.55p 46.75p 58807
17/09/2020 49.00p 50.00p 48.00p 49.00p 23222
16/09/2020 51.50p 51.50p 48.06p 49.00p 37996
15/09/2020 52.00p 52.00p 51.05p 51.50p 33350
14/09/2020 52.00p 52.00p 51.05p 52.00p 895
11/09/2020 52.00p 52.00p 51.05p 52.00p 17454
10/09/2020 52.00p 52.00p 51.04p 52.00p 7360
09/09/2020 52.00p 52.00p 51.04p 52.00p 7928
08/09/2020 52.00p 52.00p 52.00p 52.00p 17180
07/09/2020 52.00p 52.00p 51.78p 52.00p 10024
04/09/2020 52.00p 52.00p 51.78p 52.00p 14966
03/09/2020 52.00p 54.60p 51.10p 52.00p 29979
02/09/2020 52.00p 53.28p 51.06p 52.00p 22536
01/09/2020 52.00p 53.00p 51.00p 53.00p 4242
31/08/2020 53.50p 54.00p 52.00p 52.00p 82302
28/08/2020 53.50p 54.00p 52.00p 52.00p 82302
27/08/2020 53.50p 54.00p 53.02p 53.50p 45753
26/08/2020 53.50p 53.80p 53.02p 53.80p 43560
25/08/2020 52.00p 53.96p 52.00p 53.50p 173749
24/08/2020 50.00p 53.00p 48.00p 52.00p 54046
21/08/2020 50.00p 52.60p 50.00p 52.60p 12464
20/08/2020 50.00p 53.00p 50.00p 50.00p 11133
19/08/2020 50.50p 52.90p 49.16p 52.00p 7300
18/08/2020 50.50p 53.00p 48.55p 50.50p 20114
17/08/2020 52.50p 53.00p 48.00p 50.50p 33504
14/08/2020 52.50p 53.00p 50.00p 52.50p 11325
13/08/2020 53.50p 53.50p 52.50p 52.50p 138611
12/08/2020 54.00p 54.00p 51.00p 53.00p 99249
11/08/2020 56.50p 58.00p 52.00p 54.00p 41247
10/08/2020 58.50p 58.50p 53.00p 58.00p 22191
07/08/2020 58.50p 58.50p 56.98p 58.50p 6326
06/08/2020 58.50p 59.94p 57.06p 58.40p 12557
05/08/2020 58.50p 58.53p 57.00p 58.50p 353299
04/08/2020 63.00p 63.00p 56.00p 58.50p 42197
03/08/2020 63.00p 63.00p 62.80p 63.00p 5237
31/07/2020 63.00p 63.00p 62.84p 63.00p 7754
30/07/2020 63.00p 63.00p 61.00p 63.00p 1000
29/07/2020 63.00p 63.50p 61.00p 63.00p 11517
28/07/2020 66.00p 66.00p 60.00p 63.00p 43197
27/07/2020 68.00p 68.14p 64.00p 67.00p 13014
24/07/2020 68.00p 68.34p 66.00p 68.00p 7084
23/07/2020 68.00p 68.40p 66.00p 68.00p 1917
22/07/2020 69.00p 69.00p 68.00p 68.00p 6548
21/07/2020 69.00p 69.90p 68.04p 69.00p 7297
20/07/2020 70.00p 71.92p 67.99p 69.00p 21511
17/07/2020 70.00p 72.00p 68.00p 70.00p 4300
16/07/2020 72.00p 72.00p 68.00p 70.00p 8018
15/07/2020 72.00p 72.50p 70.00p 72.00p 36220
14/07/2020 72.00p 72.50p 70.76p 72.00p 26467
13/07/2020 72.00p 72.34p 70.50p 72.00p 22444
10/07/2020 72.00p 72.54p 70.08p 72.00p 3212
09/07/2020 75.00p 75.00p 70.20p 72.00p 22938
08/07/2020 76.00p 76.00p 74.00p 75.00p 9087
07/07/2020 77.00p 77.00p 75.00p 76.50p 7120
06/07/2020 78.00p 79.98p 76.94p 77.00p 20386
03/07/2020 78.00p 80.00p 76.00p 78.00p 10169
02/07/2020 84.50p 84.50p 76.11p 78.00p 58212
01/07/2020 87.00p 87.00p 83.30p 84.50p 8713
30/06/2020 87.00p 88.00p 85.50p 87.00p 2636
29/06/2020 88.00p 89.00p 85.50p 87.00p 10138
26/06/2020 88.00p 88.00p 88.00p 88.00p 0
25/06/2020 88.00p 88.00p 88.00p 88.00p 0
24/06/2020 83.00p 91.00p 83.00p 88.00p 37361
23/06/2020 86.00p 86.00p 82.00p 83.00p 41768
22/06/2020 86.00p 90.00p 85.50p 87.50p 25530
19/06/2020 86.50p 86.80p 85.00p 86.00p 47003
18/06/2020 89.00p 89.70p 86.00p 88.00p 7002
17/06/2020 89.00p 90.18p 89.00p 89.00p 35573
16/06/2020 87.00p 94.00p 87.00p 89.00p 34914
15/06/2020 87.00p 88.00p 85.80p 87.00p 6572
12/06/2020 91.50p 91.50p 86.40p 88.00p 22174
11/06/2020 93.50p 94.00p 90.67p 91.50p 10235
10/06/2020 96.00p 97.50p 94.00p 96.00p 10576
09/06/2020 91.00p 97.60p 91.00p 96.00p 26245
08/06/2020 88.50p 94.00p 88.50p 89.60p 46356
05/06/2020 89.50p 90.80p 87.04p 88.50p 27659
04/06/2020 91.50p 92.00p 88.00p 89.50p 15656
03/06/2020 96.50p 98.00p 91.00p 91.00p 28781
02/06/2020 96.00p 98.00p 96.00p 96.50p 25718
01/06/2020 96.00p 96.78p 95.20p 96.00p 6190
29/05/2020 98.00p 98.00p 95.00p 96.00p 12048
28/05/2020 100.00p 102.29p 97.00p 98.00p 9022
27/05/2020 96.50p 103.55p 96.50p 100.00p 43109
26/05/2020 84.00p 96.00p 84.00p 96.00p 55736
25/05/2020 84.00p 84.00p 83.00p 84.00p 1240
22/05/2020 84.00p 84.00p 83.00p 84.00p 1240
21/05/2020 86.50p 86.50p 83.37p 84.00p 10336
20/05/2020 82.00p 89.65p 82.00p 86.50p 19933
19/05/2020 77.50p 84.00p 77.50p 82.00p 11946
18/05/2020 77.50p 79.90p 77.25p 77.50p 11182
15/05/2020 73.00p 84.47p 73.00p 77.50p 35995
14/05/2020 81.50p 81.50p 72.00p 73.00p 34221
13/05/2020 81.50p 82.50p 80.10p 81.50p 1265
12/05/2020 81.50p 83.00p 80.50p 81.50p 32031
11/05/2020 85.00p 85.00p 80.00p 81.50p 22262
08/05/2020 85.00p 85.00p 84.35p 85.00p 5213
07/05/2020 85.00p 85.00p 84.35p 85.00p 5213
06/05/2020 85.00p 85.20p 85.00p 85.00p 2000
05/05/2020 77.50p 88.00p 77.50p 85.00p 28854
04/05/2020 77.50p 78.00p 76.00p 77.50p 15756
01/05/2020 80.50p 80.50p 75.63p 77.50p 32567
30/04/2020 91.00p 91.00p 78.00p 78.00p 41413
29/04/2020 88.00p 94.75p 87.00p 91.00p 31009
28/04/2020 88.00p 88.90p 87.20p 88.00p 13509
27/04/2020 88.00p 88.80p 88.00p 88.00p 21854
24/04/2020 88.00p 88.80p 88.00p 88.00p 1304
23/04/2020 88.50p 90.00p 87.00p 88.00p 29016
22/04/2020 88.50p 89.77p 86.50p 88.50p 17027
21/04/2020 86.00p 91.50p 86.00p 88.50p 20531
20/04/2020 86.00p 90.00p 86.00p 86.00p 25093
17/04/2020 86.00p 89.20p 83.40p 86.00p 14665
16/04/2020 85.50p 88.00p 84.50p 86.00p 7740
15/04/2020 92.50p 94.00p 81.00p 85.50p 36832
14/04/2020 87.50p 97.85p 86.00p 92.50p 72835
13/04/2020 78.00p 90.22p 75.00p 75.00p 85530
10/04/2020 78.00p 90.22p 75.00p 75.00p 85530
09/04/2020 78.00p 90.22p 75.00p 75.00p 85530
08/04/2020 71.50p 79.44p 70.00p 78.00p 61967
07/04/2020 67.50p 73.00p 65.25p 71.50p 34753
06/04/2020 61.50p 70.00p 61.50p 67.50p 58805
03/04/2020 32.50p 64.00p 32.50p 60.50p 248645
02/04/2020 79.50p 79.50p 75.00p 75.00p 111616
01/04/2020 83.50p 83.50p 77.55p 79.50p 12505
31/03/2020 80.00p 85.00p 78.00p 83.50p 39857
30/03/2020 84.50p 84.50p 77.90p 80.00p 36363
27/03/2020 89.50p 91.00p 83.00p 84.50p 24304
26/03/2020 74.00p 92.89p 74.00p 89.50p 42965
25/03/2020 67.50p 78.00p 65.65p 74.00p 53408
24/03/2020 60.00p 70.68p 60.00p 67.50p 49211
23/03/2020 72.00p 72.00p 58.00p 61.00p 42885
20/03/2020 71.00p 75.00p 68.50p 73.50p 56430
19/03/2020 71.00p 72.10p 67.50p 71.00p 19818

*Close Price adjusted for both dividends and splits