Shoe Zone (SHOE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/08/2018 167.50p 169.90p 166.55p 167.50p 23166
22/08/2018 167.50p 169.90p 166.50p 167.50p 26769
21/08/2018 167.50p 169.90p 167.50p 167.50p 19141
20/08/2018 167.50p 170.00p 167.50p 167.50p 30625
17/08/2018 165.50p 172.00p 165.50p 167.50p 49900
16/08/2018 164.50p 165.25p 162.10p 163.50p 27475
15/08/2018 166.50p 166.50p 162.00p 164.50p 30373
14/08/2018 167.50p 167.50p 165.00p 166.50p 6022
13/08/2018 167.50p 167.50p 165.50p 167.50p 4959
10/08/2018 167.50p 167.50p 165.01p 167.50p 2480
09/08/2018 171.50p 171.50p 165.57p 167.50p 6478
08/08/2018 174.50p 174.50p 170.00p 171.50p 21963
07/08/2018 176.00p 176.00p 173.00p 174.50p 19667
06/08/2018 176.50p 176.50p 174.57p 176.00p 13882
03/08/2018 177.00p 177.00p 175.00p 176.50p 9669
02/08/2018 177.00p 177.89p 176.00p 177.00p 3145
01/08/2018 178.00p 178.00p 176.00p 177.00p 28680
31/07/2018 177.50p 178.00p 177.50p 178.00p 12024
30/07/2018 177.50p 178.00p 174.00p 177.50p 16804
27/07/2018 177.50p 178.00p 176.00p 177.50p 6416
26/07/2018 177.50p 177.50p 176.00p 177.50p 915
25/07/2018 179.50p 179.90p 177.00p 177.50p 8450
24/07/2018 179.00p 182.00p 176.00p 179.50p 5327
23/07/2018 181.00p 181.00p 176.00p 179.00p 3648
20/07/2018 181.00p 182.00p 180.00p 182.00p 6501
19/07/2018 181.00p 181.00p 180.00p 181.00p 1357
18/07/2018 185.50p 185.50p 183.10p 184.00p 3829
17/07/2018 185.50p 185.50p 183.00p 185.50p 21318
16/07/2018 185.50p 185.50p 183.00p 185.50p 15577
13/07/2018 186.50p 186.50p 183.00p 185.50p 6141
12/07/2018 187.50p 187.50p 185.00p 186.50p 3000
11/07/2018 187.50p 190.00p 185.05p 190.00p 10184
10/07/2018 187.50p 190.00p 185.50p 187.50p 79278
09/07/2018 187.50p 189.00p 187.50p 187.50p 7741
06/07/2018 187.50p 190.00p 186.50p 187.50p 10927
05/07/2018 187.50p 189.10p 185.50p 187.50p 2456
04/07/2018 190.00p 190.00p 185.00p 187.50p 16427
03/07/2018 190.00p 191.00p 185.10p 190.00p 5474
02/07/2018 190.00p 191.50p 185.00p 190.00p 6073
29/06/2018 190.00p 190.00p 185.00p 190.00p 10700
28/06/2018 190.00p 193.48p 187.00p 190.00p 4340
27/06/2018 192.50p 195.00p 187.50p 190.00p 33516
26/06/2018 191.00p 193.00p 191.00p 192.50p 18796
25/06/2018 184.50p 195.00p 184.50p 191.00p 47185
22/06/2018 185.00p 185.00p 183.80p 184.50p 6965
21/06/2018 185.00p 186.11p 183.50p 185.00p 7766
20/06/2018 184.50p 186.14p 182.20p 185.00p 13627
19/06/2018 187.50p 187.50p 181.55p 184.50p 43655
18/06/2018 187.50p 189.00p 185.10p 187.50p 20469
15/06/2018 187.00p 189.00p 186.00p 187.50p 26197
14/06/2018 187.00p 188.50p 186.00p 187.00p 3466
13/06/2018 186.00p 189.00p 186.00p 187.00p 15349
12/06/2018 186.00p 188.50p 185.00p 186.00p 13922
11/06/2018 183.00p 188.50p 180.50p 186.00p 12669
08/06/2018 187.50p 189.75p 180.00p 183.00p 35473
07/06/2018 178.50p 187.50p 178.50p 187.50p 37721
06/06/2018 179.50p 180.00p 174.00p 178.50p 38795
05/06/2018 190.00p 192.00p 174.33p 179.50p 66039
04/06/2018 184.00p 193.00p 182.22p 190.00p 71363
01/06/2018 182.50p 187.92p 181.55p 184.00p 30896
31/05/2018 182.50p 184.25p 181.00p 182.50p 16504
30/05/2018 184.00p 187.20p 182.48p 182.50p 22193
29/05/2018 182.50p 188.44p 181.33p 184.00p 39552
25/05/2018 177.50p 185.00p 176.83p 182.50p 63079
24/05/2018 171.00p 180.00p 169.00p 174.00p 24585
23/05/2018 172.00p 174.00p 171.00p 172.00p 21033
22/05/2018 172.00p 173.80p 170.20p 172.00p 1020
21/05/2018 172.50p 173.57p 170.00p 172.00p 20035
18/05/2018 172.50p 174.00p 170.26p 172.50p 7155
17/05/2018 172.50p 172.50p 170.50p 172.50p 2870
16/05/2018 172.50p 172.50p 170.50p 172.50p 4965
15/05/2018 175.00p 175.00p 171.02p 172.50p 10169
14/05/2018 176.00p 179.56p 174.00p 175.00p 15315
11/05/2018 175.50p 180.00p 174.00p 176.00p 24865
10/05/2018 169.50p 177.00p 169.50p 175.50p 9472
09/05/2018 164.50p 172.00p 164.50p 169.50p 22406
08/05/2018 161.00p 165.00p 161.00p 164.50p 30141
04/05/2018 155.00p 163.90p 155.00p 161.00p 33507
03/05/2018 154.50p 155.00p 154.50p 155.00p 149843
02/05/2018 154.50p 154.55p 154.50p 154.50p 618
01/05/2018 154.50p 157.00p 154.50p 154.50p 9253
30/04/2018 154.50p 155.00p 152.00p 154.50p 52363
27/04/2018 154.50p 156.70p 154.50p 154.50p 991
26/04/2018 154.50p 155.00p 154.50p 154.50p 18548
25/04/2018 154.50p 156.70p 154.50p 154.50p 1740
24/04/2018 154.50p 157.00p 154.50p 154.50p 52250
23/04/2018 154.50p 156.70p 154.00p 154.50p 50520
20/04/2018 151.00p 155.75p 151.00p 154.50p 22760
19/04/2018 151.00p 155.00p 151.00p 151.00p 25406
18/04/2018 151.00p 151.00p 151.00p 151.00p 0
17/04/2018 151.00p 155.00p 151.00p 151.00p 10564
16/04/2018 151.00p 155.00p 151.00p 151.00p 4346
13/04/2018 151.00p 151.10p 151.00p 151.00p 11000
12/04/2018 151.00p 154.69p 150.00p 151.00p 36911
11/04/2018 151.00p 154.80p 150.11p 151.00p 70770
10/04/2018 151.00p 154.50p 148.55p 151.00p 7173
09/04/2018 151.00p 154.50p 148.50p 151.00p 105074
06/04/2018 151.00p 154.56p 148.00p 151.00p 5632
05/04/2018 151.00p 154.80p 151.00p 151.00p 4395
04/04/2018 151.00p 152.00p 151.00p 151.00p 19048
03/04/2018 149.00p 155.00p 149.00p 151.00p 14205
29/03/2018 149.00p 151.80p 148.00p 150.00p 16220
28/03/2018 147.50p 150.00p 145.15p 147.50p 21240
27/03/2018 147.50p 150.00p 145.00p 147.50p 19476
26/03/2018 149.50p 150.07p 145.55p 147.50p 37463
23/03/2018 156.00p 156.00p 145.00p 149.50p 27968
22/03/2018 156.50p 157.00p 154.05p 156.50p 7217
21/03/2018 157.00p 157.50p 155.04p 156.50p 4472
20/03/2018 157.00p 157.30p 155.20p 157.00p 18497
19/03/2018 157.00p 158.96p 157.00p 157.00p 2262
16/03/2018 157.00p 159.00p 157.00p 157.00p 3997
15/03/2018 157.00p 158.96p 157.00p 157.00p 10495
14/03/2018 156.50p 158.00p 156.50p 157.00p 7268
13/03/2018 156.50p 158.00p 155.30p 156.50p 15777
12/03/2018 159.00p 159.00p 156.50p 156.50p 31224
09/03/2018 158.50p 161.03p 158.50p 159.00p 70629
08/03/2018 158.50p 160.00p 157.60p 159.00p 18500
07/03/2018 161.00p 161.00p 158.00p 158.50p 21585
06/03/2018 161.00p 162.00p 161.00p 161.00p 11112
05/03/2018 160.50p 163.00p 160.50p 161.00p 11867
02/03/2018 161.00p 162.00p 160.50p 160.50p 27828
01/03/2018 163.00p 163.00p 160.60p 161.00p 10635
28/02/2018 167.00p 169.00p 162.90p 163.00p 85102
27/02/2018 171.00p 171.00p 166.20p 167.00p 35846
26/02/2018 174.00p 174.00p 170.00p 171.00p 43869
23/02/2018 175.00p 175.00p 173.90p 174.00p 12926
22/02/2018 175.50p 177.00p 173.10p 175.00p 30649
21/02/2018 182.50p 188.00p 181.20p 184.00p 47117
20/02/2018 176.50p 185.00p 176.50p 182.50p 63852
19/02/2018 175.00p 180.00p 174.10p 176.50p 19287
16/02/2018 172.00p 177.00p 172.00p 175.00p 13270
15/02/2018 169.00p 173.00p 169.00p 172.00p 13660
14/02/2018 170.50p 171.50p 170.50p 171.50p 33681
13/02/2018 172.50p 174.25p 170.45p 170.50p 17032
12/02/2018 172.50p 174.50p 170.00p 172.50p 27613
09/02/2018 172.50p 175.00p 171.25p 173.00p 31906
08/02/2018 172.50p 175.00p 172.50p 172.50p 17187
07/02/2018 164.00p 174.50p 163.79p 172.50p 37188
06/02/2018 164.00p 168.00p 162.00p 164.00p 24390
05/02/2018 171.00p 171.00p 168.70p 169.00p 20242
02/02/2018 171.00p 172.00p 171.00p 171.00p 1586
01/02/2018 171.00p 172.00p 170.70p 171.00p 25505
31/01/2018 171.50p 172.45p 170.50p 171.00p 1077
30/01/2018 169.00p 174.00p 169.00p 171.50p 46901
29/01/2018 166.00p 170.00p 166.00p 169.00p 28064
26/01/2018 166.00p 167.00p 165.70p 166.00p 17633
25/01/2018 166.00p 167.00p 165.50p 166.00p 19856
24/01/2018 166.00p 167.00p 165.50p 166.00p 42949
23/01/2018 166.00p 166.65p 165.70p 166.00p 18896
22/01/2018 166.00p 167.00p 165.00p 166.00p 11630
19/01/2018 166.00p 166.94p 165.00p 166.00p 10290
18/01/2018 166.50p 167.96p 165.50p 166.00p 15711
17/01/2018 166.50p 168.00p 165.75p 166.50p 15416
16/01/2018 164.50p 169.00p 164.50p 166.50p 42471
15/01/2018 158.50p 167.00p 158.15p 164.50p 139880
12/01/2018 158.50p 162.00p 158.00p 158.50p 25609
11/01/2018 161.00p 162.00p 157.00p 158.50p 48043
10/01/2018 158.50p 162.00p 158.50p 161.00p 43975
09/01/2018 158.50p 162.00p 158.50p 158.50p 9148
08/01/2018 160.00p 162.00p 158.30p 158.50p 22851
05/01/2018 160.00p 160.20p 159.00p 160.00p 20528
04/01/2018 160.00p 160.60p 158.25p 160.00p 23315
03/01/2018 160.00p 160.60p 159.80p 160.00p 18618
02/01/2018 160.00p 162.00p 160.00p 160.00p 1916519
29/12/2017 160.50p 160.75p 158.50p 160.00p 7561
28/12/2017 160.50p 160.75p 159.55p 160.50p 3509
27/12/2017 161.50p 161.85p 159.55p 160.50p 33023
22/12/2017 161.50p 161.80p 158.10p 161.50p 2091
21/12/2017 161.50p 161.85p 161.50p 161.50p 1425
20/12/2017 161.50p 161.85p 161.50p 161.50p 6000
19/12/2017 161.50p 161.50p 158.00p 161.50p 10329
18/12/2017 161.50p 161.50p 160.00p 161.50p 5450
15/12/2017 161.50p 161.50p 160.00p 161.50p 9005
14/12/2017 161.50p 161.50p 160.00p 161.50p 5617
13/12/2017 161.50p 161.50p 160.00p 161.50p 1179
12/12/2017 162.50p 162.50p 161.25p 161.50p 5669
11/12/2017 162.50p 162.50p 160.00p 160.00p 2973
08/12/2017 162.50p 162.50p 160.00p 162.50p 5014
07/12/2017 162.50p 162.70p 162.50p 162.50p 3439
06/12/2017 162.50p 162.70p 160.30p 162.50p 2652
05/12/2017 162.50p 162.70p 160.50p 162.50p 423
04/12/2017 162.50p 162.70p 162.50p 162.50p 1500
01/12/2017 162.50p 162.70p 160.50p 162.50p 5111
30/11/2017 162.50p 162.70p 160.31p 162.50p 2145
29/11/2017 162.50p 162.75p 162.50p 162.50p 8930
28/11/2017 162.50p 162.75p 160.25p 162.50p 4562
27/11/2017 162.50p 165.00p 160.20p 162.50p 2390
24/11/2017 162.50p 165.00p 162.50p 162.50p 3000
23/11/2017 162.50p 162.50p 160.20p 162.50p 1119
22/11/2017 162.50p 162.75p 160.20p 162.50p 2013
21/11/2017 162.50p 165.00p 160.00p 162.50p 4008
20/11/2017 162.50p 164.70p 160.00p 162.50p 11889
17/11/2017 162.50p 164.70p 160.00p 162.50p 8520
16/11/2017 160.00p 164.70p 160.00p 162.50p 5500
15/11/2017 160.00p 161.00p 160.00p 160.00p 95000
14/11/2017 160.00p 160.20p 158.00p 160.00p 10716
13/11/2017 160.00p 160.20p 160.00p 160.00p 2748
10/11/2017 160.00p 160.20p 158.02p 160.00p 2636
09/11/2017 160.50p 160.75p 160.00p 160.00p 1850
08/11/2017 160.50p 160.50p 160.50p 160.50p 0

*Close Price adjusted for both dividends and splits